Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.65	57.76	56.46	56.50	175,168	-0.55(-0.96%)
Apr 28, 2022	56.02	57.31	55.54	57.05	191,620	+1.34(+2.41%)
Apr 27, 2022	55.94	56.55	55.57	55.71	200,055	-0.90(-1.60%)
Apr 26, 2022	58.35	58.54	56.58	56.61	182,384	-2.31(-3.92%)
Apr 25, 2022	58.71	59.00	57.78	58.92	134,756	-0.01(-0.02%)
Apr 22, 2022	59.69	59.74	58.75	58.93	115,173	-1.18(-1.96%)
Apr 21, 2022	61.66	61.78	59.87	60.11	234,624	+0.36(+0.60%)
Apr 20, 2022	58.77	59.94	58.77	59.75	121,988	+1.35(+2.31%)
Apr 19, 2022	57.96	58.40	57.92	58.40	120,158	+0.42(+0.72%)
Apr 18, 2022	57.64	58.39	57.48	57.98	85,365	-0.07(-0.13%)
Apr 14, 2022	58.38	58.41	58.00	58.05	126,353	-0.22(-0.38%)
Apr 13, 2022	57.61	58.33	57.50	58.27	119,473	+1.14(+2.00%)
Apr 12, 2022	57.55	58.03	56.91	57.13	147,760	-0.24(-0.41%)
Apr 11, 2022	57.41	58.28	57.32	57.37	351,697	-1.12(-1.92%)
Apr 08, 2022	58.13	59.19	57.97	58.49	254,911	-0.76(-1.28%)
Apr 07, 2022	59.25	59.46	58.45	59.25	168,962	+0.28(+0.48%)
Apr 06, 2022	59.06	59.29	58.41	58.96	162,509	-0.43(-0.72%)
Apr 05, 2022	59.68	59.83	59.17	59.39	122,218	-0.79(-1.32%)
Apr 04, 2022	59.59	60.30	59.44	60.19	122,191	-0.38(-0.63%)
Apr 01, 2022	60.45	60.82	60.03	60.57	122,564	+0.82(+1.37%)
Mar 31, 2022	61.35	61.37	59.73	59.75	197,347	-3.27(-5.19%)
Mar 30, 2022	63.33	63.86	62.82	63.02	117,781	-1.31(-2.03%)
Mar 29, 2022	64.99	65.28	63.75	64.32	139,351	+1.37(+2.17%)
Mar 28, 2022	63.25	63.29	62.11	62.95	134,401	+0.17(+0.28%)
Mar 25, 2022	61.82	62.92	61.65	62.78	164,896	+1.08(+1.75%)
Mar 24, 2022	61.24	61.84	61.21	61.70	196,502	-0.05(-0.07%)
Mar 23, 2022	62.68	62.93	61.69	61.75	171,643	-3.44(-5.28%)
Mar 22, 2022	64.81	65.26	64.60	65.19	126,965	+0.29(+0.45%)
Mar 21, 2022	65.35	65.62	64.38	64.90	182,466	+0.26(+0.41%)
Mar 18, 2022	62.73	64.63	62.57	64.63	275,171	+0.94(+1.48%)
Mar 17, 2022	62.76	63.91	62.76	63.69	225,569	+0.37(+0.59%)
Mar 16, 2022	61.99	63.33	61.89	63.32	271,730	+3.19(+5.30%)
Mar 15, 2022	59.59	60.22	59.20	60.13	188,397	+1.10(+1.87%)
Mar 14, 2022	60.00	60.19	58.66	59.03	188,629	-0.17(-0.29%)
Mar 11, 2022	60.41	60.58	59.17	59.20	212,112	+0.08(+0.14%)
Mar 10, 2022	59.26		58.80	59.12	216,834	-0.47(-0.80%)
Mar 09, 2022	59.66	60.47	59.28	59.59	354,616	+2.52(+4.41%)
Mar 08, 2022	57.53	58.13	56.47	57.08	454,744	+2.98(+5.50%)
Mar 07, 2022	56.53	56.74	53.69	54.10	355,215	-2.28(-4.05%)
Mar 04, 2022	57.29	57.48	55.88	56.38	247,712	-2.06(-3.53%)
Mar 03, 2022	60.25	60.26	58.13	58.44	244,738	-3.92(-6.28%)
Mar 02, 2022	61.72	62.73	61.52	62.36	190,785	+1.46(+2.40%)
Mar 01, 2022	62.47	62.58	60.33	60.90	304,484	-3.44(-5.35%)
Feb 28, 2022	63.02	64.90	63.02	64.34	296,663	-2.40(-3.60%)
Feb 25, 2022	66.79	66.83	65.95	66.74	174,089	+2.46(+3.82%)
Feb 24, 2022	64.87	65.08	62.47	64.29	375,343	-7.93(-10.98%)
Feb 23, 2022	73.71	73.80	72.03	72.22	124,771	-0.27(-0.38%)
Feb 22, 2022	72.06	72.91	71.94	72.49	88,374	-0.75(-1.02%)
Feb 18, 2022				73.24	0	-0.02(-0.02%)
Feb 17, 2022	74.34	74.48	73.03	73.26	196,247	-2.11(-2.80%)
Feb 16, 2022	74.71	75.42	74.66	75.37	121,830	+0.45(+0.60%)
Feb 15, 2022	74.81	75.19	74.61	74.92	92,269	+1.41(+1.92%)
Feb 14, 2022	73.90	74.03	72.88	73.50	110,789	-0.81(-1.09%)
Feb 11, 2022	75.37	75.72	74.11	74.32	125,024	-1.06(-1.40%)
Feb 10, 2022	75.35	76.39	75.07	75.38	161,349	-0.37(-0.49%)
Feb 09, 2022	74.81	75.75	74.74	75.75	167,030	+2.00(+2.71%)
Feb 08, 2022	72.95	73.78	72.85	73.75	106,511	+1.33(+1.84%)
Feb 07, 2022	72.36	72.75	72.08	72.42	101,833	-0.94(-1.28%)
Feb 04, 2022	73.01	73.69	72.86	73.36	131,824	+1.41(+1.95%)
Feb 03, 2022	71.94	72.42		71.95	178,806	-1.26(-1.72%)
Feb 02, 2022	72.84	73.38	72.46	73.21	152,129	+1.33(+1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.