Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	72.78	73.29	70.66	70.91	8,259,201	-2.65(-3.60%)
Apr 28, 2022	72.95	74.03	72.06	73.55	6,396,024	+1.33(+1.85%)
Apr 27, 2022	72.05	73.44	71.89	72.22	7,535,318	+0.24(+0.34%)
Apr 26, 2022	73.76	74.05	71.95	71.98	7,821,034	-2.39(-3.21%)
Apr 25, 2022	73.61	74.44	72.16	74.36	7,562,642	+0.74(+1.01%)
Apr 22, 2022	76.58	76.99	73.57	73.62	10,162,461	-3.16(-4.11%)
Apr 21, 2022	78.72	78.83	76.63	76.78	5,813,471	-0.78(-1.01%)
Apr 20, 2022	77.08	79.08	77.08	77.56	9,805,910	+0.71(+0.92%)
Apr 19, 2022	75.59	77.07	75.58	76.86	5,602,039	+1.29(+1.71%)
Apr 18, 2022	76.46	77.26	75.26	75.56	5,127,788	-1.19(-1.55%)
Apr 14, 2022	77.12	77.63	76.62	76.75	5,787,059	-0.29(-0.38%)
Apr 13, 2022	76.57	77.24	75.96	77.04	4,954,358	+0.41(+0.53%)
Apr 12, 2022	77.23	78.24	76.33	76.63	6,391,936	-0.42(-0.54%)
Apr 11, 2022	77.89	78.37	76.99	77.05	5,940,795	-1.14(-1.46%)
Apr 08, 2022	78.93	79.05	77.53	78.19	6,399,972	-0.58(-0.74%)
Apr 07, 2022	78.49	79.22	78.03	78.77	7,362,101	-0.25(-0.32%)
Apr 06, 2022	78.83	79.36	78.30	79.02	5,707,784	-0.79(-0.99%)
Apr 05, 2022	80.25	81.33	79.55	79.81	5,345,117	-1.09(-1.34%)
Apr 04, 2022	79.15	81.11	78.90	80.90	8,193,424	+1.98(+2.51%)
Apr 01, 2022	79.91	80.21	78.39	78.91	6,388,675	-0.69(-0.87%)
Mar 31, 2022	79.97	80.74	79.47	79.61	9,803,406	-0.61(-0.76%)
Mar 30, 2022	80.79	81.18	79.98	80.21	5,791,306	-0.89(-1.10%)
Mar 29, 2022	81.30	81.32	79.98	81.11	5,987,729	+0.66(+0.83%)
Mar 28, 2022	78.65	80.55	78.65	80.44	6,886,688	+1.80(+2.29%)
Mar 25, 2022	78.94	79.71	78.16	78.64	5,908,038	-0.49(-0.62%)
Mar 24, 2022	77.61	79.69	77.45	79.14	7,301,179	+1.78(+2.30%)
Mar 23, 2022	78.18	78.34	77.19	77.36	7,743,454	-1.36(-1.72%)
Mar 22, 2022	78.38	79.13	77.78	78.71	9,670,286	+0.81(+1.04%)
Mar 21, 2022	78.21	78.89	77.24	77.90	8,450,127	-0.69(-0.88%)
Mar 18, 2022	76.62	78.87	75.86	78.60	25,124,486	+1.04(+1.34%)
Mar 17, 2022	76.77	78.22	76.27	77.56	10,872,926	+0.62(+0.80%)
Mar 16, 2022	77.94	78.16	74.81	76.94	14,618,119	-0.62(-0.79%)
Mar 15, 2022	75.10	78.46	74.16	77.56	17,507,590	+3.40(+4.58%)
Mar 14, 2022	74.98	75.63	72.59	74.16	13,828,257	-0.72(-0.96%)
Mar 11, 2022	73.80	76.88	71.21	74.88	23,690,178	+1.13(+1.53%)
Mar 10, 2022	72.27	73.94		73.76	14,265,618	+0.53(+0.72%)
Mar 09, 2022	72.09	74.05	71.87	73.23	9,303,440	+2.67(+3.78%)
Mar 08, 2022	71.05	72.39	70.35	70.56	9,491,300	-0.95(-1.33%)
Mar 07, 2022	73.41	73.47	70.67	71.51	11,542,999	-2.09(-2.84%)
Mar 04, 2022	74.74	74.97	72.92	73.60	9,188,853	-1.69(-2.25%)
Mar 03, 2022	75.98	76.06	74.51	75.30	8,523,094	-0.03(-0.04%)
Mar 02, 2022	73.56	75.88	73.37	75.33	8,861,315	+2.18(+2.99%)
Mar 01, 2022	73.11	73.61	72.77	73.14	9,094,941	+0.04(+0.05%)
Feb 28, 2022	72.72	73.80	72.19	73.10	9,622,189	-0.37(-0.50%)
Feb 25, 2022	71.83	73.93	72.84	73.47	8,617,093	+1.48(+2.06%)
Feb 24, 2022	68.26	72.12	67.58	71.99	11,680,814	+2.25(+3.23%)
Feb 23, 2022	71.27	71.57	69.62	69.73	7,072,612	-1.59(-2.23%)
Feb 22, 2022	71.03	72.08	70.84	71.32	8,354,066	-0.43(-0.60%)
Feb 18, 2022				71.75	0	-0.92(-1.27%)
Feb 17, 2022	75.79	76.00	72.49	72.68	9,608,653	-3.52(-4.62%)
Feb 16, 2022	76.47	76.77	75.27	76.20	6,471,482	-0.56(-0.73%)
Feb 15, 2022	76.39	76.91	76.22	76.76	5,936,935	+0.79(+1.04%)
Feb 14, 2022	76.58	76.72	75.48	75.97	5,599,649	-0.77(-1.00%)
Feb 11, 2022	78.75	79.32	76.53	76.74	7,971,368	-2.02(-2.57%)
Feb 10, 2022	79.63	80.62	78.54	78.76	6,584,268	-1.54(-1.92%)
Feb 09, 2022	78.66	80.49	78.57	80.30	9,114,152	+2.56(+3.29%)
Feb 08, 2022	77.26	77.81	76.79	77.74	6,843,634	+0.05(+0.06%)
Feb 07, 2022	79.04	79.15	77.62	77.69	6,535,178	-1.32(-1.67%)
Feb 04, 2022	78.93	79.78	78.40	79.01	5,788,747	+0.16(+0.21%)
Feb 03, 2022	78.55	79.63		78.85	8,527,758	-0.54(-0.68%)
Feb 02, 2022	78.10	79.75	77.79	79.39	9,647,220	+1.40(+1.80%)

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.