Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	59.60	60.33	57.86	57.95	9,878,325	-2.03(-3.39%)
Apr 28, 2022	59.68	60.36	58.22	59.98	11,486,442	+2.31(+4.00%)
Apr 27, 2022	58.15	58.79	57.33	57.68	17,704,546	-1.31(-2.23%)
Apr 26, 2022	60.58	60.58	58.96	58.99	10,102,872	-2.00(-3.28%)
Apr 25, 2022	60.05	61.02	59.68	60.99	14,023,793	+0.82(+1.37%)
Apr 22, 2022	61.64	61.79	60.06	60.17	9,887,760	-1.46(-2.37%)
Apr 21, 2022	63.62	64.02	61.45	61.63	8,389,644	-1.81(-2.85%)
Apr 20, 2022	65.11	65.13	63.13	63.44	9,712,538	-2.87(-4.34%)
Apr 19, 2022	64.84	66.49	64.70	66.31	4,612,866	+1.30(+1.99%)
Apr 18, 2022	65.19	65.50	64.45	65.02	6,508,634	-0.22(-0.33%)
Apr 14, 2022	66.57	66.57	65.19	65.23	4,809,022	-1.13(-1.70%)
Apr 13, 2022	65.30	66.62	65.20	66.36	6,304,328	+0.96(+1.47%)
Apr 12, 2022	66.65	66.91	65.07	65.40	8,408,247	-0.54(-0.82%)
Apr 11, 2022	66.36	66.98	65.85	65.94	5,463,626	-0.86(-1.29%)
Apr 08, 2022	66.96	67.38	66.44	66.80	3,901,186	-0.29(-0.44%)
Apr 07, 2022	67.58	67.73	66.14	67.10	4,471,177	-0.59(-0.87%)
Apr 06, 2022	68.21	68.39	67.24	67.68	5,106,820	-1.29(-1.86%)
Apr 05, 2022	69.89	70.23	68.80	68.97	4,067,678	-0.89(-1.28%)
Apr 04, 2022	68.41	69.94	68.41	69.86	5,300,984	+1.87(+2.76%)
Apr 01, 2022	67.81	68.03	67.44	67.99	4,095,932	+0.50(+0.74%)
Mar 31, 2022	68.78	68.78	67.47	67.49	4,876,445	-1.30(-1.90%)
Mar 30, 2022	69.01	69.28	68.54	68.79	4,753,369	-0.49(-0.71%)
Mar 29, 2022	68.67	69.48	68.51	69.28	7,068,128	+1.19(+1.74%)
Mar 28, 2022	67.80	68.11	67.12	68.10	2,970,146	+0.22(+0.32%)
Mar 25, 2022	67.73	68.09	67.13	67.88	3,934,549	+0.32(+0.48%)
Mar 24, 2022	66.89	67.58	66.65	67.56	4,383,017	+1.09(+1.64%)
Mar 23, 2022	66.90	67.33	66.46	66.47	5,241,637	-0.92(-1.37%)
Mar 22, 2022	66.25	67.75	66.21	67.39	4,547,769	+1.24(+1.87%)
Mar 21, 2022	66.51	66.64	65.49	66.15	6,271,713	-0.63(-0.94%)
Mar 18, 2022	65.67	66.86	65.47	66.78	8,809,584	+0.86(+1.31%)
Mar 17, 2022	65.00	65.92	64.76	65.92	5,231,963	+0.70(+1.08%)
Mar 16, 2022	64.01	65.23	63.48	65.21	6,765,649	+1.75(+2.76%)
Mar 15, 2022	62.74	63.57	62.39	63.46	6,395,304	+1.19(+1.92%)
Mar 14, 2022	62.99	63.67	62.14	62.27	7,150,999	-0.73(-1.17%)
Mar 11, 2022	64.57	64.65	62.92	63.00	5,090,856	-1.15(-1.80%)
Mar 10, 2022	63.76		63.47	64.16	5,909,276	-0.48(-0.74%)
Mar 09, 2022	64.23	64.85	63.99	64.64	6,923,221	+1.88(+2.99%)
Mar 08, 2022	62.83	64.41	62.33	62.76	10,374,582	-0.16(-0.25%)
Mar 07, 2022	64.98	64.98	62.87	62.91	7,894,667	-2.16(-3.32%)
Mar 04, 2022	65.66	65.95	64.78	65.08	6,462,428	-0.95(-1.44%)
Mar 03, 2022	67.20	67.32	65.75	66.03	6,670,040	-0.69(-1.04%)
Mar 02, 2022	66.34	66.98	65.93	66.72	7,951,618	+0.57(+0.86%)
Mar 01, 2022	66.69	67.12	65.78	66.15	6,284,917	-0.84(-1.26%)
Feb 28, 2022	66.26	67.41	66.18	66.99	8,571,038	-0.08(-0.12%)
Feb 25, 2022	66.14	67.17	66.23	67.07	7,343,295	+1.07(+1.62%)
Feb 24, 2022	62.71	66.14	62.67	66.01	11,232,299	+1.80(+2.80%)
Feb 23, 2022	65.73	65.89	64.16	64.20	6,690,994	-1.10(-1.68%)
Feb 22, 2022	65.63	66.35	64.84	65.30	9,052,029	-0.68(-1.02%)
Feb 18, 2022				65.98	0	-0.52(-0.78%)
Feb 17, 2022	67.75	67.89	66.45	66.50	7,685,980	-1.82(-2.66%)
Feb 16, 2022	67.89	68.46	67.48	68.32	4,655,369	-0.48(-0.70%)
Feb 15, 2022	68.57	68.83	68.22	68.80	4,385,156	+0.95(+1.40%)
Feb 14, 2022	67.76	68.28	67.32	67.85	5,458,046	+0.01(+0.01%)
Feb 11, 2022	69.29	69.68	67.59	67.84	7,518,895	-1.50(-2.16%)
Feb 10, 2022	69.37	70.57	69.02	69.33	6,714,107	-1.01(-1.43%)
Feb 09, 2022	69.21	70.36	69.14	70.34	6,476,220	+1.93(+2.82%)
Feb 08, 2022	68.18	68.65	67.89	68.41	6,205,638	-0.03(-0.04%)
Feb 07, 2022	69.83	69.88	68.27	68.44	4,972,302	-1.21(-1.74%)
Feb 04, 2022	69.22	70.23	68.49	69.66	6,820,898	+0.18(+0.25%)
Feb 03, 2022	70.18		69.34	69.48	9,482,610	-4.98(-6.69%)
Feb 02, 2022	74.94	74.94	73.66	74.46	5,472,821	+1.46(+2.00%)

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.