Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.51	56.54	52.72	52.85	12,917	-3.04(-5.43%)
Apr 28, 2022	54.91	56.12	53.19	55.88	12,656	+1.99(+3.70%)
Apr 27, 2022	53.98	54.91	53.87	53.89	11,182	+0.05(+0.09%)
Apr 26, 2022	56.39	56.39	53.84	53.84	22,287	-3.30(-5.78%)
Apr 25, 2022	55.59	57.22	54.26	57.14	49,168	+0.61(+1.08%)
Apr 22, 2022	59.00	59.00	56.49	56.53	18,639	-3.24(-5.42%)
Apr 21, 2022	63.17	63.27	59.42	59.78	18,594	-2.22(-3.58%)
Apr 20, 2022	61.76	62.64	61.72	62.00	9,782	+0.96(+1.58%)
Apr 19, 2022	58.64	61.16	58.64	61.03	10,507	+2.64(+4.53%)
Apr 18, 2022	58.35	58.92	57.93	58.39	8,428	-0.28(-0.47%)
Apr 14, 2022	59.53	59.82	58.67	58.67	6,010	-0.64(-1.08%)
Apr 13, 2022	57.99	59.33	57.99	59.30	8,177	+1.89(+3.29%)
Apr 12, 2022	58.50	59.30	57.14	57.42	22,936	-0.25(-0.43%)
Apr 11, 2022	57.84	58.96	57.59	57.66	11,206	-0.48(-0.83%)
Apr 08, 2022	58.26	59.13	57.77	58.14	11,484	-0.09(-0.15%)
Apr 07, 2022	58.36	58.69	56.77	58.23	27,391	-0.28(-0.47%)
Apr 06, 2022	58.91	59.02	57.97	58.51	17,371	-1.36(-2.27%)
Apr 05, 2022	61.92	62.58	59.78	59.86	51,130	-2.22(-3.58%)
Apr 04, 2022	62.61	62.61	61.56	62.09	71,978	-0.27(-0.43%)
Apr 01, 2022	62.37	62.82	61.45	62.35	20,227	+0.72(+1.16%)
Mar 31, 2022	63.25	63.60	61.63	61.63	13,120	-1.80(-2.84%)
Mar 30, 2022	65.03	65.03	62.88	63.43	12,639	-1.95(-2.98%)
Mar 29, 2022	63.75	65.68	63.75	65.38	17,343	+2.68(+4.28%)
Mar 28, 2022	62.40	62.71	61.12	62.69	15,093	+0.20(+0.31%)
Mar 25, 2022	62.01	62.54	61.55	62.50	7,828	+0.87(+1.42%)
Mar 24, 2022	60.75	61.62	60.30	61.62	23,360	+1.33(+2.20%)
Mar 23, 2022	62.13	62.13	60.30	60.30	7,397	-2.28(-3.64%)
Mar 22, 2022	62.40	63.27	62.32	62.57	13,119	+0.77(+1.24%)
Mar 21, 2022	62.49	63.16	61.30	61.81	7,876	-0.42(-0.68%)
Mar 18, 2022	60.47	62.45	60.41	62.23	40,533	+0.98(+1.60%)
Mar 17, 2022	59.57	61.31	59.52	61.25	31,166	+1.19(+1.98%)
Mar 16, 2022	57.91	60.08	57.82	60.06	18,033	+3.22(+5.67%)
Mar 15, 2022	55.46	56.87	55.46	56.84	41,009	+1.64(+2.97%)
Mar 14, 2022	56.67	57.07	54.69	55.20	13,975	-1.02(-1.82%)
Mar 11, 2022	57.81	58.35	56.14	56.22	20,451	-1.17(-2.04%)
Mar 10, 2022	55.66	57.45		57.39	49,367	+0.05(+0.09%)
Mar 09, 2022	56.29	57.82	56.29	57.34	16,156	+3.05(+5.63%)
Mar 08, 2022	54.36	56.71	53.68	54.28	66,754	+0.35(+0.66%)
Mar 07, 2022	58.08	58.13	53.89	53.93	31,626	-4.37(-7.50%)
Mar 04, 2022	59.08	59.19	57.21	58.30	28,968	-1.89(-3.13%)
Mar 03, 2022	61.94	61.94	59.34	60.19	86,539	-0.98(-1.61%)
Mar 02, 2022	58.87	61.57	58.84	61.17	39,707	+3.02(+5.19%)
Mar 01, 2022	60.36	60.72	57.25	58.15	57,880	-2.30(-3.80%)
Feb 28, 2022	59.15	60.98	59.15	60.45	12,549	-0.01(-0.02%)
Feb 25, 2022	57.42	60.47	57.70	60.46	76,603	+3.22(+5.63%)
Feb 24, 2022	52.79	57.34	52.58	57.24	102,226	+1.58(+2.84%)
Feb 23, 2022	58.33	58.51	55.57	55.66	24,390	-1.88(-3.26%)
Feb 22, 2022	58.61	59.41	57.08	57.53	27,481	-1.71(-2.89%)
Feb 18, 2022				59.24	0	-0.48(-0.81%)
Feb 17, 2022	61.63	61.63	59.62	59.72	17,020	-2.70(-4.33%)
Feb 16, 2022	61.66	62.82	61.29	62.42	7,433	+0.39(+0.63%)
Feb 15, 2022	60.69	62.22	60.59	62.03	23,122	+2.58(+4.35%)
Feb 14, 2022	59.83	60.93	58.79	59.45	45,272	-0.46(-0.77%)
Feb 11, 2022	61.69	62.35	59.47	59.91	44,850	-1.60(-2.60%)
Feb 10, 2022	61.62	64.21	60.84	61.51	95,166	-1.75(-2.76%)
Feb 09, 2022	62.12	63.35	62.12	63.26	22,926	+2.21(+3.62%)
Feb 08, 2022	59.03	61.14	59.03	61.05	14,194	+2.24(+3.81%)
Feb 07, 2022	58.87	59.56	58.50	58.81	20,382	-0.03(-0.05%)
Feb 04, 2022	58.52	59.73	57.34	58.84	94,245	+0.16(+0.27%)
Feb 03, 2022	59.52		58.55	58.68	18,203	-1.96(-3.24%)
Feb 02, 2022	60.84	61.11	59.65	60.65	20,737	+0.03(+0.05%)

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.