Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	58.81	59.05	57.82	57.92	3,019,354	-0.65(-1.11%)
Apr 28, 2022	58.28	58.72	57.69	58.57	4,499,737	+0.81(+1.40%)
Apr 27, 2022	57.79	58.13	57.50	57.76	2,234,845	+0.06(+0.10%)
Apr 26, 2022	58.86	58.88	57.68	57.71	2,804,234	-1.51(-2.55%)
Apr 25, 2022	59.07	59.31	58.56	59.22	3,964,642	-0.46(-0.77%)
Apr 22, 2022	60.47	60.92	59.58	59.68	2,658,924	-1.03(-1.70%)
Apr 21, 2022	61.87	61.94	60.59	60.71	2,242,178	-0.38(-0.61%)
Apr 20, 2022	61.20	61.29	60.92	61.09	1,430,861	+0.32(+0.53%)
Apr 19, 2022	60.21	60.78	60.20	60.77	1,251,827	+0.26(+0.43%)
Apr 18, 2022	60.46	60.82	60.34	60.50	2,373,790	-0.34(-0.56%)
Apr 14, 2022	61.15	61.33	60.76	60.84	1,828,354	-0.18(-0.29%)
Apr 13, 2022	60.51	61.05	60.25	61.02	1,425,125	+0.81(+1.34%)
Apr 12, 2022	60.77	60.85	60.12	60.21	1,921,693	-0.29(-0.48%)
Apr 11, 2022	60.89	61.04	60.48	60.50	2,469,923	-0.73(-1.20%)
Apr 08, 2022	61.10	61.45	60.98	61.24	1,152,699	-0.13(-0.21%)
Apr 07, 2022	61.41	61.58	60.93	61.37	1,714,362	-0.06(-0.09%)
Apr 06, 2022	61.52	61.76	61.10	61.42	2,493,698	-1.15(-1.83%)
Apr 05, 2022	63.18	63.29	62.40	62.57	2,330,859	-0.69(-1.08%)
Apr 04, 2022	63.04	63.34	62.94	63.25	2,077,868	+0.46(+0.73%)
Apr 01, 2022	62.61	62.83	62.43	62.79	2,805,636	+0.52(+0.83%)
Mar 31, 2022	62.91	63.03	62.19	62.28	2,158,525	-0.93(-1.47%)
Mar 30, 2022	63.38	63.48	62.98	63.21	7,268,132	-0.39(-0.62%)
Mar 29, 2022	63.63	63.72	63.23	63.60	7,518,616	+1.33(+2.14%)
Mar 28, 2022	62.05	62.31	61.86	62.27	2,006,681	-0.33(-0.52%)
Mar 25, 2022	62.57	62.70	62.22	62.60	1,230,067	+0.22(+0.35%)
Mar 24, 2022	62.24	62.41	62.00	62.38	2,219,773	+0.25(+0.41%)
Mar 23, 2022	62.32	62.53	62.11	62.13	4,050,391	-0.92(-1.46%)
Mar 22, 2022	62.81	63.17	62.51	63.05	2,954,363	+0.46(+0.73%)
Mar 21, 2022	62.60	62.86	62.30	62.59	3,433,576	-0.29(-0.46%)
Mar 18, 2022	61.84	63.01	61.58	62.88	3,580,073	+0.63(+1.01%)
Mar 17, 2022	61.65	62.49	61.51	62.25	2,816,553	+0.46(+0.74%)
Mar 16, 2022	60.92	61.79	60.46	61.79	6,802,596	+1.89(+3.15%)
Mar 15, 2022	59.88	59.96	59.38	59.90	3,451,389	+0.12(+0.20%)
Mar 14, 2022	60.17	60.50	59.64	59.78	1,889,808	+0.55(+0.94%)
Mar 11, 2022	60.36	60.40	59.15	59.23	3,236,086	-0.32(-0.54%)
Mar 10, 2022	59.46	59.98	59.29	59.55	2,812,091	-0.47(-0.78%)
Mar 09, 2022	59.54	60.38	59.20	60.02	2,124,208	+2.22(+3.83%)
Mar 08, 2022	57.80	58.84	57.19	57.80	3,177,216	+0.53(+0.92%)
Mar 07, 2022	58.64	58.80	57.02	57.27	4,278,665	-1.81(-3.07%)
Mar 04, 2022	59.22	59.34	58.64	59.09	1,789,960	-1.70(-2.80%)
Mar 03, 2022	61.74	61.76	60.55	60.79	1,468,646	-1.23(-1.98%)
Mar 02, 2022	61.83	62.15	61.44	62.02	2,159,401	+0.80(+1.30%)
Mar 01, 2022	62.30	62.48	60.94	61.22	3,216,836	-1.31(-2.10%)
Feb 28, 2022	62.48	63.24	62.28	62.53	3,126,024	-0.52(-0.82%)
Feb 25, 2022	62.35	63.07	62.27	63.05	2,080,218	+1.36(+2.21%)
Feb 24, 2022	59.83	61.76	60.13	61.69	2,984,573	-0.49(-0.79%)
Feb 23, 2022	63.33	63.33	62.07	62.17	1,571,860	-0.64(-1.02%)
Feb 22, 2022	62.93	63.26	62.39	62.81	1,998,994	-0.83(-1.30%)
Feb 18, 2022				63.64	0	-0.54(-0.85%)
Feb 17, 2022	64.82	64.88	64.12	64.18	934,779	-1.17(-1.80%)
Feb 16, 2022	64.87	65.48	64.78	65.36	1,270,976	+0.25(+0.39%)
Feb 15, 2022	64.68	65.16	64.59	65.10	2,075,002	+1.46(+2.29%)
Feb 14, 2022	63.75	63.88	63.22	63.65	1,941,201	-0.47(-0.73%)
Feb 11, 2022	65.13	65.28	63.98	64.12	1,842,048	-0.97(-1.49%)
Feb 10, 2022	64.93	66.02	64.91	65.08	2,199,415	-0.79(-1.20%)
Feb 09, 2022	65.68	65.90	65.63	65.87	1,098,732	+1.21(+1.87%)
Feb 08, 2022	64.34	64.76	64.16	64.66	1,142,358	+0.15(+0.23%)
Feb 07, 2022	64.53	64.80	64.32	64.51	1,200,208	-0.07(-0.10%)
Feb 04, 2022	64.40	64.89	64.18	64.58	968,233	+0.03(+0.04%)
Feb 03, 2022	64.89	65.15	64.54	64.55	1,822,180	-1.15(-1.76%)
Feb 02, 2022	65.88	66.10	65.43	65.70	1,494,606	+0.72(+1.11%)

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.