Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	58.29	59.67	57.08	57.28	934,087	-1.65(-2.80%)
Apr 28, 2022	57.41	59.17	56.96	58.93	672,322	+2.36(+4.17%)
Apr 27, 2022	56.07	57.36	55.97	56.56	666,847	+0.37(+0.65%)
Apr 26, 2022	57.31	57.62	56.13	56.20	1,030,515	-1.66(-2.86%)
Apr 25, 2022	56.57	58.02	55.69	57.85	787,015	+0.84(+1.48%)
Apr 22, 2022	58.04	58.33	56.90	57.01	688,735	-1.69(-2.87%)
Apr 21, 2022	59.63	60.29	58.46	58.70	735,762	-0.44(-0.74%)
Apr 20, 2022	58.86	59.62	58.79	59.13	516,730	+0.92(+1.59%)
Apr 19, 2022	57.23	58.42	56.87	58.21	500,220	+1.12(+1.96%)
Apr 18, 2022	56.17	57.73	56.12	57.09	672,257	+0.59(+1.04%)
Apr 14, 2022	57.83	58.15	56.48	56.50	798,123	-1.29(-2.23%)
Apr 13, 2022	57.02	57.89	56.87	57.79	778,974	+0.93(+1.64%)
Apr 12, 2022	56.94	58.22	56.83	56.86	1,041,434	+0.50(+0.88%)
Apr 11, 2022	56.65	57.28	56.21	56.37	906,699	-0.70(-1.23%)
Apr 08, 2022	56.72	57.79	56.21	57.07	958,862	+0.06(+0.10%)
Apr 07, 2022	56.58	57.49	55.85	57.01	1,064,743	+0.00(+0.00%)
Apr 06, 2022	58.36	58.36	56.59	57.01	1,577,769	-2.40(-4.04%)
Apr 05, 2022	61.11	61.72	59.24	59.41	1,351,269	-2.03(-3.31%)
Apr 04, 2022	62.02	62.18	61.03	61.45	1,107,484	+0.13(+0.21%)
Apr 01, 2022	61.54	62.10	60.29	61.32	1,499,854	+0.07(+0.11%)
Mar 31, 2022	59.82	61.93	59.74	61.25	1,549,475	+1.23(+2.05%)
Mar 30, 2022	61.18	61.34	59.54	60.02	829,548	-1.37(-2.23%)
Mar 29, 2022	61.66	62.28	60.83	61.39	720,038	+0.69(+1.14%)
Mar 28, 2022	61.41	61.81	59.34	60.69	813,275	-1.27(-2.05%)
Mar 25, 2022	61.83	62.15	61.23	61.96	695,406	+0.34(+0.55%)
Mar 24, 2022	60.94	61.76	60.52	61.62	775,496	+1.05(+1.74%)
Mar 23, 2022	60.58	61.36	60.13	60.57	955,606	-0.68(-1.12%)
Mar 22, 2022	62.68	62.68	60.78	61.26	985,150	-0.68(-1.11%)
Mar 21, 2022	62.21	62.86	61.49	61.94	932,318	-0.26(-0.41%)
Mar 18, 2022	61.29	62.25	60.28	62.20	2,130,118	+0.58(+0.93%)
Mar 17, 2022	60.97	61.95	60.44	61.62	1,771,722	+0.89(+1.47%)
Mar 16, 2022	61.10	61.63	58.67	60.73	2,896,664	+5.36(+9.68%)
Mar 15, 2022	54.66	55.50	54.30	55.37	1,561,300	+1.63(+3.03%)
Mar 14, 2022	55.15	55.61	53.55	53.75	1,016,780	-1.46(-2.64%)
Mar 11, 2022	55.64	56.21	55.02	55.21	1,000,163	+0.12(+0.22%)
Mar 10, 2022	54.11	55.19	53.60	55.09	1,396,823	-0.14(-0.25%)
Mar 09, 2022	54.50	55.65	54.24	55.23	1,417,541	+2.42(+4.58%)
Mar 08, 2022	52.87	54.73	52.02	52.80	1,667,500	+0.62(+1.18%)
Mar 07, 2022	54.44	54.44	52.12	52.19	1,697,486	-2.17(-4.00%)
Mar 04, 2022	55.43	55.86	53.73	54.36	2,291,449	-2.22(-3.93%)
Mar 03, 2022	57.55	57.66	56.00	56.58	1,483,765	-0.75(-1.32%)
Mar 02, 2022	55.56	57.82	55.26	57.34	1,103,747	+2.59(+4.73%)
Mar 01, 2022	57.28	57.50	54.47	54.75	2,188,977	-2.61(-4.55%)
Feb 28, 2022	57.94	58.39	56.46	57.36	1,877,371	-1.54(-2.61%)
Feb 25, 2022	56.74	58.95	56.49	58.90	2,251,902	+2.44(+4.32%)
Feb 24, 2022	54.83	56.62	53.78	56.46	2,260,458	-0.30(-0.52%)
Feb 23, 2022	58.57	58.73	56.52	56.75	1,792,090	-1.15(-1.99%)
Feb 22, 2022	58.37	59.61	57.56	57.90	1,759,449	-1.19(-2.01%)
Feb 18, 2022				59.09	0	-0.07(-0.12%)
Feb 17, 2022	59.89	60.22	58.98	59.16	1,266,109	-1.51(-2.49%)
Feb 16, 2022	60.77	61.01	59.73	60.67	1,494,522	-0.36(-0.59%)
Feb 15, 2022	60.54	61.61	60.32	61.03	1,659,715	+1.11(+1.85%)
Feb 14, 2022	59.82	60.61	59.30	59.92	1,474,777	-0.07(-0.12%)
Feb 11, 2022	61.61	62.45	59.65	59.99	989,504	-1.38(-2.24%)
Feb 10, 2022	61.27	62.96	61.07	61.36	1,516,258	-1.16(-1.85%)
Feb 09, 2022	62.26	62.78	61.76	62.52	805,050	+1.39(+2.27%)
Feb 08, 2022	59.94	61.38	59.59	61.14	2,251,877	+1.33(+2.22%)
Feb 07, 2022	60.10	60.36	59.59	59.81	1,784,236	-0.26(-0.43%)
Feb 04, 2022	60.47	61.17	59.35	60.07	632,469	-0.64(-1.06%)
Feb 03, 2022	61.90		60.65	60.71	1,212,313	-1.69(-2.72%)
Feb 02, 2022	61.91	62.68	61.66	62.41	1,275,694	+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.