Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	58.34	58.64	57.91	57.93	984,654	-0.95(-1.62%)
Apr 28, 2022	58.78	59.00	58.50	58.89	498,023	+0.16(+0.27%)
Apr 27, 2022	58.91	59.06	58.73	58.73	479,939	-0.29(-0.50%)
Apr 26, 2022	59.30	59.38	58.94	59.02	422,971	-0.24(-0.41%)
Apr 25, 2022	58.80	59.32	58.79	59.26	486,723	+0.60(+1.02%)
Apr 22, 2022	59.14	59.32	58.20	58.66	780,013	-0.56(-0.95%)
Apr 21, 2022	59.60	59.74	59.09	59.22	903,779	-0.53(-0.89%)
Apr 20, 2022	59.66	59.85	59.57	59.76	317,704	+0.31(+0.52%)
Apr 19, 2022	59.37	59.56	59.31	59.45	1,084,206	-0.17(-0.28%)
Apr 18, 2022	59.65	59.86	59.54	59.62	846,607	-0.04(-0.07%)
Apr 14, 2022	60.16	60.17	59.59	59.66	1,203,429	-0.52(-0.86%)
Apr 13, 2022	60.07	60.38	60.07	60.18	331,134	+0.16(+0.27%)
Apr 12, 2022	60.18	60.35	59.90	60.02	566,326	+0.15(+0.25%)
Apr 11, 2022	60.15	60.15	59.75	59.87	1,053,228	-0.62(-1.03%)
Apr 08, 2022	60.79	60.89	60.46	60.49	826,183	-0.60(-0.98%)
Apr 07, 2022	61.15	61.30	60.94	61.09	634,890	-0.28(-0.45%)
Apr 06, 2022	61.01	61.61	60.88	61.36	427,041	-0.12(-0.20%)
Apr 05, 2022	62.05	62.24	61.44	61.49	635,530	-0.95(-1.53%)
Apr 04, 2022	62.24	62.63	62.12	62.44	639,083	+0.17(+0.27%)
Apr 01, 2022	61.77	62.45	61.64	62.27	714,546	+0.30(+0.48%)
Mar 31, 2022	62.02	62.27	61.92	61.97	389,306	+0.00(+0.00%)
Mar 30, 2022	61.77	62.16	61.77	61.97	466,835	-0.24(-0.38%)
Mar 29, 2022	61.93	62.38	61.93	62.21	660,871	+0.60(+0.98%)
Mar 28, 2022	61.27	61.68	61.20	61.61	491,772	+0.68(+1.12%)
Mar 25, 2022	60.89	61.05	60.60	60.92	1,054,323	-0.16(-0.26%)
Mar 24, 2022	60.73	61.19	60.55	61.08	663,799	+0.12(+0.20%)
Mar 23, 2022	60.72	61.04	60.68	60.96	374,335	+0.12(+0.19%)
Mar 22, 2022	60.87	61.03	60.73	60.84	390,564	-0.04(-0.07%)
Mar 21, 2022	61.57	61.63	60.80	60.89	445,025	-1.04(-1.68%)
Mar 18, 2022	61.62	62.09	61.62	61.93	561,001	-0.16(-0.26%)
Mar 17, 2022	61.54	62.44	61.44	62.09	357,014	+0.27(+0.44%)
Mar 16, 2022	61.36	61.92	60.67	61.81	584,408	+0.99(+1.63%)
Mar 15, 2022	60.67	60.91	60.59	60.82	474,664	+0.40(+0.66%)
Mar 14, 2022	60.67	60.96	60.42	60.42	927,243	-0.26(-0.42%)
Mar 11, 2022	61.24	61.24	60.59	60.67	515,336	-0.51(-0.84%)
Mar 10, 2022	60.75	61.22	60.70	61.19	716,180	-0.03(-0.04%)
Mar 09, 2022	61.00	61.57	60.93	61.22	454,580	+0.62(+1.02%)
Mar 08, 2022	60.23	61.30	60.16	60.60	603,571	+0.40(+0.66%)
Mar 07, 2022	60.42	60.52	59.98	60.20	855,385	-0.25(-0.41%)
Mar 04, 2022	60.90	61.18	60.32	60.44	817,572	-1.26(-2.04%)
Mar 03, 2022	61.83	61.92	61.54	61.70	723,945	-0.12(-0.20%)
Mar 02, 2022	61.70	62.73	61.70	61.83	617,612	+0.00(+0.00%)
Mar 01, 2022	62.38	62.67	61.70	61.83	569,181	-1.05(-1.67%)
Feb 28, 2022	62.07	63.04	62.04	62.88	806,018	-0.53(-0.84%)
Feb 25, 2022	63.62	63.81	63.11	63.41	715,444	+0.65(+1.03%)
Feb 24, 2022	61.80	62.83	61.64	62.76	1,571,676	-0.49(-0.77%)
Feb 23, 2022	64.07	64.13	63.25	63.25	915,173	-0.93(-1.45%)
Feb 22, 2022	64.55	64.69	64.10	64.17	695,171	-0.80(-1.24%)
Feb 18, 2022				64.98	0	+0.09(+0.14%)
Feb 17, 2022	64.94	65.11	64.80	64.89	322,087	-0.26(-0.39%)
Feb 16, 2022	65.21	65.23	64.94	65.15	306,565	+0.21(+0.33%)
Feb 15, 2022	65.06	65.09	64.84	64.93	331,821	+0.13(+0.20%)
Feb 14, 2022	64.89	64.97	64.59	64.80	430,944	+0.27(+0.41%)
Feb 11, 2022	65.10	65.13	64.23	64.54	646,800	-0.37(-0.57%)
Feb 10, 2022	65.46	65.62	64.87	64.91	344,186	-0.83(-1.26%)
Feb 09, 2022	65.78	65.81	65.65	65.74	428,126	+0.29(+0.45%)
Feb 08, 2022	65.49	65.51	65.39	65.45	622,030	-0.23(-0.35%)
Feb 07, 2022	65.62	65.75	65.59	65.68	531,759	-0.10(-0.15%)
Feb 04, 2022	65.84	65.91	65.62	65.77	497,104	-0.41(-0.61%)
Feb 03, 2022	66.22			66.18	564,250	-0.40(-0.60%)
Feb 02, 2022	66.45	66.65	66.45	66.58	243,914	+0.28(+0.43%)

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.