Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.39	69.27	66.40	66.56	810,003	-2.16(-3.14%)
Apr 28, 2022	67.73	69.16	67.10	68.71	621,593	+1.53(+2.27%)
Apr 27, 2022	66.96	68.33	66.92	67.19	503,143	+0.23(+0.34%)
Apr 26, 2022	69.18	69.52	66.95	66.96	488,670	-2.67(-3.83%)
Apr 25, 2022	67.65	69.72	66.79	69.63	457,680	+1.55(+2.27%)
Apr 22, 2022	69.70	70.17	67.94	68.08	399,769	-1.81(-2.59%)
Apr 21, 2022	71.71	72.29	69.64	69.89	383,603	-1.12(-1.58%)
Apr 20, 2022	71.08	71.87	70.71	71.02	392,653	+0.18(+0.25%)
Apr 19, 2022	69.66	71.11	68.51	70.84	362,290	+0.98(+1.41%)
Apr 18, 2022	68.87	70.23	68.00	69.85	552,569	+0.75(+1.08%)
Apr 14, 2022	70.27	70.93	69.04	69.11	619,351	-1.15(-1.64%)
Apr 13, 2022	69.63	70.80	69.40	70.26	397,632	+0.55(+0.79%)
Apr 12, 2022	71.29	71.98	69.40	69.71	622,492	-0.83(-1.17%)
Apr 11, 2022	73.55	74.30	70.49	70.53	744,519	-3.71(-5.00%)
Apr 08, 2022	74.61	74.91	73.81	74.24	711,472	-0.57(-0.76%)
Apr 07, 2022	74.64	75.41	74.05	74.81	921,648	+0.14(+0.18%)
Apr 06, 2022	75.30	75.30	73.96	74.68	1,053,924	-1.89(-2.47%)
Apr 05, 2022	77.57	78.19	76.52	76.57	923,686	-0.99(-1.28%)
Apr 04, 2022	76.95	78.12	76.74	77.56	914,694	+0.74(+0.96%)
Apr 01, 2022	75.78	76.91	75.59	76.82	640,880	+0.90(+1.18%)
Mar 31, 2022	77.03	77.98	75.90	75.93	1,095,062	-0.92(-1.19%)
Mar 30, 2022	77.86	77.94	76.41	76.84	953,407	-1.85(-2.35%)
Mar 29, 2022	75.89	79.03	75.54	78.69	2,219,842	+3.63(+4.84%)
Mar 28, 2022	73.31	75.13	72.90	75.06	1,090,827	+1.44(+1.95%)
Mar 25, 2022	73.28	74.11	72.89	73.62	1,265,773	+0.67(+0.92%)
Mar 24, 2022	71.51	73.01	71.00	72.95	735,243	+1.60(+2.25%)
Mar 23, 2022	71.26	71.38	70.26	71.35	914,984	-0.18(-0.25%)
Mar 22, 2022	70.12	71.66	69.87	71.53	815,805	+1.56(+2.22%)
Mar 21, 2022	70.18	70.18	68.85	69.97	596,983	-0.54(-0.77%)
Mar 18, 2022	69.14	71.41	68.91	70.51	2,013,590	+1.19(+1.72%)
Mar 17, 2022	66.94	69.41	66.41	69.32	888,527	+2.19(+3.27%)
Mar 16, 2022	66.38	68.44	65.21	67.13	931,863	+1.45(+2.20%)
Mar 15, 2022	63.91	65.73	63.69	65.68	789,536	+2.14(+3.36%)
Mar 14, 2022	64.78	64.79	62.31	63.55	829,750	-1.33(-2.05%)
Mar 11, 2022	65.59	66.10	64.62	64.87	997,209	-0.11(-0.17%)
Mar 10, 2022	64.41	65.19	63.93	64.98	538,085	-0.44(-0.68%)
Mar 09, 2022	64.93	65.84	64.46	65.43	421,313	+1.73(+2.72%)
Mar 08, 2022	64.94	65.70	63.27	63.69	645,181	-1.63(-2.50%)
Mar 07, 2022	66.30	67.17	65.15	65.33	1,130,397	-1.22(-1.83%)
Mar 04, 2022	66.23	66.66	64.64	66.55	891,591	+0.93(+1.42%)
Mar 03, 2022	67.02	67.52	65.04	65.61	561,151	-1.17(-1.75%)
Mar 02, 2022	65.81	67.27	65.35	66.78	766,692	+1.46(+2.23%)
Mar 01, 2022	66.19	67.20	64.66	65.32	849,225	-1.10(-1.66%)
Feb 28, 2022	65.13	66.70	64.68	66.42	1,448,578	+0.85(+1.29%)
Feb 25, 2022	65.11	65.74	64.49	65.58	669,045	+0.44(+0.68%)
Feb 24, 2022	60.48	65.24	60.48	65.14	1,004,563	+2.70(+4.33%)
Feb 23, 2022	64.08	64.49	62.18	62.43	901,874	-0.91(-1.44%)
Feb 22, 2022	64.15	65.12	62.97	63.35	939,738	-1.27(-1.96%)
Feb 18, 2022				64.62	0	+4.00(+6.60%)
Feb 17, 2022	62.39	63.01	60.56	60.61	1,086,086	-2.43(-3.85%)
Feb 16, 2022	63.43	63.68	62.40	63.04	1,477,314	-0.90(-1.41%)
Feb 15, 2022	63.34	64.01	62.41	63.95	911,563	+1.76(+2.83%)
Feb 14, 2022	62.57	63.66	62.04	62.19	1,038,229	-0.20(-0.32%)
Feb 11, 2022	64.13	64.68	62.21	62.38	941,864	-1.59(-2.49%)
Feb 10, 2022	64.73	66.47	63.52	63.98	1,467,747	-2.07(-3.14%)
Feb 09, 2022	65.55	66.40	64.76	66.05	1,478,959	+1.74(+2.71%)
Feb 08, 2022	63.53	64.53	62.98	64.31	1,361,886	+0.63(+0.99%)
Feb 07, 2022	64.03	64.78	63.32	63.68	1,085,430	-0.40(-0.63%)
Feb 04, 2022	63.50	64.68	63.04	64.08	749,122	+0.70(+1.10%)
Feb 03, 2022	63.51			63.39	529,339	-1.50(-2.32%)
Feb 02, 2022	65.99	66.19	64.71	64.89	627,853	-0.41(-0.63%)

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.