Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	58.25	59.63	57.04	57.24	934,721	-1.65(-2.80%)
Apr 28, 2022	57.37	59.13	56.92	58.89	672,779	+2.36(+4.17%)
Apr 27, 2022	56.03	57.32	55.93	56.53	667,300	+0.37(+0.65%)
Apr 26, 2022	57.27	57.58	56.09	56.16	1,031,215	-1.66(-2.86%)
Apr 25, 2022	56.54	57.98	55.65	57.81	787,550	+0.84(+1.48%)
Apr 22, 2022	58.00	58.29	56.86	56.97	689,203	-1.69(-2.87%)
Apr 21, 2022	59.59	60.24	58.42	58.66	736,261	-0.44(-0.74%)
Apr 20, 2022	58.82	59.58	58.75	59.09	517,081	+0.92(+1.59%)
Apr 19, 2022	57.19	58.38	56.83	58.17	500,560	+1.12(+1.96%)
Apr 18, 2022	56.13	57.69	56.08	57.05	672,714	+0.59(+1.04%)
Apr 14, 2022	57.80	58.11	56.44	56.47	798,665	-1.29(-2.23%)
Apr 13, 2022	56.98	57.85	56.83	57.76	779,504	+0.93(+1.64%)
Apr 12, 2022	56.90	58.18	56.79	56.82	1,042,141	+0.50(+0.88%)
Apr 11, 2022	56.62	57.24	56.17	56.33	907,314	-0.70(-1.23%)
Apr 08, 2022	56.68	57.76	56.17	57.03	959,514	+0.06(+0.10%)
Apr 07, 2022	56.55	57.45	55.81	56.97	1,065,466	+0.00(+0.00%)
Apr 06, 2022	58.32	58.32	56.56	56.97	1,578,841	-2.40(-4.04%)
Apr 05, 2022	61.07	61.68	59.20	59.37	1,352,187	-2.03(-3.31%)
Apr 04, 2022	61.98	62.14	60.99	61.40	1,108,236	+0.13(+0.21%)
Apr 01, 2022	61.49	62.06	60.24	61.28	1,500,873	+0.07(+0.11%)
Mar 31, 2022	59.78	61.89	59.70	61.21	1,550,528	+1.23(+2.05%)
Mar 30, 2022	61.14	61.30	59.50	59.98	830,111	-1.37(-2.23%)
Mar 29, 2022	61.62	62.24	60.79	61.34	720,527	+0.69(+1.14%)
Mar 28, 2022	61.36	61.77	59.30	60.65	813,828	-1.27(-2.05%)
Mar 25, 2022	61.79	62.11	61.19	61.92	695,879	+0.34(+0.55%)
Mar 24, 2022	60.90	61.72	60.48	61.58	776,023	+1.05(+1.74%)
Mar 23, 2022	60.54	61.32	60.09	60.53	956,255	-0.68(-1.12%)
Mar 22, 2022	62.63	62.63	60.73	61.22	985,819	-0.68(-1.11%)
Mar 21, 2022	62.17	62.82	61.44	61.90	932,951	-0.26(-0.41%)
Mar 18, 2022	61.25	62.21	60.23	62.16	2,131,565	+0.58(+0.93%)
Mar 17, 2022	60.93	61.91	60.40	61.58	1,772,925	+0.89(+1.47%)
Mar 16, 2022	61.06	61.59	58.63	60.69	2,898,631	+5.35(+9.68%)
Mar 15, 2022	54.62	55.47	54.27	55.34	1,562,361	+1.63(+3.03%)
Mar 14, 2022	55.11	55.57	53.51	53.71	1,017,471	-1.46(-2.64%)
Mar 11, 2022	55.60	56.17	54.98	55.17	1,000,842	+0.12(+0.22%)
Mar 10, 2022	54.08	55.15	53.56	55.05	1,397,772	-0.14(-0.25%)
Mar 09, 2022	54.46	55.61	54.21	55.19	1,418,504	+2.42(+4.58%)
Mar 08, 2022	52.84	54.69	51.98	52.77	1,668,633	+0.61(+1.18%)
Mar 07, 2022	54.40	54.40	52.08	52.15	1,698,639	-2.17(-4.00%)
Mar 04, 2022	55.40	55.82	53.69	54.32	2,293,005	-2.22(-3.93%)
Mar 03, 2022	57.51	57.62	55.96	56.55	1,484,773	-0.75(-1.32%)
Mar 02, 2022	55.52	57.79	55.23	57.30	1,104,496	+2.59(+4.73%)
Mar 01, 2022	57.24	57.46	54.43	54.71	2,190,464	-2.61(-4.55%)
Feb 28, 2022	57.90	58.35	56.42	57.32	1,878,646	-1.54(-2.61%)
Feb 25, 2022	56.70	58.91	56.46	58.86	2,253,431	+2.44(+4.32%)
Feb 24, 2022	54.79	56.58	53.74	56.42	2,261,993	-0.30(-0.52%)
Feb 23, 2022	58.53	58.69	56.49	56.71	1,793,307	-1.15(-1.99%)
Feb 22, 2022	58.33	59.57	57.52	57.86	1,760,644	-1.19(-2.01%)
Feb 18, 2022				59.05	0	-0.07(-0.12%)
Feb 17, 2022	59.85	60.17	58.94	59.12	1,266,970	-1.51(-2.49%)
Feb 16, 2022	60.73	60.97	59.69	60.63	1,495,537	-0.36(-0.59%)
Feb 15, 2022	60.50	61.57	60.28	60.99	1,660,842	+1.11(+1.85%)
Feb 14, 2022	59.78	60.57	59.26	59.88	1,475,779	-0.07(-0.12%)
Feb 11, 2022	61.57	62.41	59.61	59.95	990,176	-1.38(-2.24%)
Feb 10, 2022	61.22	62.92	61.03	61.32	1,517,288	-1.16(-1.85%)
Feb 09, 2022	62.21	62.74	61.72	62.48	805,596	+1.39(+2.27%)
Feb 08, 2022	59.90	61.34	59.55	61.10	2,253,406	+1.33(+2.22%)
Feb 07, 2022	60.06	60.32	59.55	59.77	1,785,448	-0.26(-0.43%)
Feb 04, 2022	60.43	61.13	59.31	60.03	632,898	-0.64(-1.06%)
Feb 03, 2022	61.86		60.61	60.67	1,213,137	-1.69(-2.72%)
Feb 02, 2022	61.87	62.64	61.62	62.36	1,276,560	+0.77(+1.25%)

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.