Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	63.62	63.94	62.10	62.34	1,153,823	-1.73(-2.69%)
Apr 28, 2022	64.07	64.21	63.22	64.07	871,639	+0.47(+0.73%)
Apr 27, 2022	63.24	64.22	62.89	63.60	585,734	+0.66(+1.06%)
Apr 26, 2022	63.68	64.38	62.92	62.94	620,594	-1.23(-1.92%)
Apr 25, 2022	63.70	64.31	62.42	64.17	998,119	-0.03(-0.05%)
Apr 22, 2022	65.74	65.87	64.17	64.20	856,610	-1.93(-2.93%)
Apr 21, 2022	66.96	67.66	66.07	66.13	1,003,112	-0.69(-1.04%)
Apr 20, 2022	65.47	66.91	65.31	66.82	1,297,588	+1.67(+2.56%)
Apr 19, 2022	65.06	65.36	64.46	65.16	872,762	+0.18(+0.27%)
Apr 18, 2022	64.26	65.16	64.26	64.98	695,570	+0.35(+0.54%)
Apr 14, 2022	64.31	64.90	64.31	64.63	544,544	+0.39(+0.60%)
Apr 13, 2022	63.79	64.41	63.50	64.24	634,176	+0.25(+0.39%)
Apr 12, 2022	64.14	64.73	63.78	64.00	560,274	-0.15(-0.23%)
Apr 11, 2022	63.93	64.63	63.93	64.15	527,713	+0.23(+0.36%)
Apr 08, 2022	63.25	64.11	63.09	63.92	688,352	+0.86(+1.37%)
Apr 07, 2022	63.60	63.60	62.27	63.05	1,096,488	+0.20(+0.32%)
Apr 06, 2022	62.67	63.43	62.46	62.86	891,368	+0.06(+0.09%)
Apr 05, 2022	63.35	64.00	62.61	62.80	1,140,947	-0.56(-0.88%)
Apr 04, 2022	64.48	64.65	63.26	63.35	687,551	-1.39(-2.15%)
Apr 01, 2022	65.17	65.25	64.41	64.74	643,836	+0.44(+0.68%)
Mar 31, 2022	64.84	65.43	64.26	64.30	813,608	-0.70(-1.08%)
Mar 30, 2022	65.29	65.39	64.63	65.01	449,905	-0.09(-0.14%)
Mar 29, 2022	65.47	65.47	64.60	65.10	630,835	+0.28(+0.43%)
Mar 28, 2022	64.71	64.95	64.11	64.82	751,908	-0.16(-0.24%)
Mar 25, 2022	64.14	65.01	63.98	64.98	1,061,174	+0.88(+1.38%)
Mar 24, 2022	63.59	64.25	63.43	64.10	746,806	+0.70(+1.11%)
Mar 23, 2022	63.88	64.10	63.38	63.39	469,694	-0.62(-0.98%)
Mar 22, 2022	63.69	64.38	63.52	64.02	807,185	+0.54(+0.84%)
Mar 21, 2022	63.15	63.53	62.72	63.48	1,009,677	+0.72(+1.15%)
Mar 18, 2022	63.21	63.21	61.89	62.76	2,810,652	-0.54(-0.85%)
Mar 17, 2022	62.39	63.29	61.98	63.29	988,742	+0.49(+0.77%)
Mar 16, 2022	62.30	62.84	61.80	62.81	1,538,433	+0.63(+1.02%)
Mar 15, 2022	61.64	62.19	61.19	62.17	929,699	+0.99(+1.62%)
Mar 14, 2022	61.41	61.80	60.71	61.18	721,648	+0.78(+1.30%)
Mar 11, 2022	60.74	61.38	60.28	60.40	653,614	-0.02(-0.03%)
Mar 10, 2022	59.88	60.71		60.42	969,360	-0.13(-0.21%)
Mar 09, 2022	60.97	61.84	60.50	60.54	907,382	+0.96(+1.62%)
Mar 08, 2022	59.96	60.71	59.28	59.58	1,127,817	+0.38(+0.64%)
Mar 07, 2022	59.81	60.21	59.20	59.21	1,020,797	-1.19(-1.97%)
Mar 04, 2022	59.64	60.51	59.46	60.40	664,174	-0.65(-1.07%)
Mar 03, 2022	61.02	61.42	60.52	61.05	423,215	+0.05(+0.08%)
Mar 02, 2022	59.95	61.39	59.90	61.00	700,916	+1.77(+2.98%)
Mar 01, 2022	60.53	60.74	59.01	59.23	976,441	-1.62(-2.66%)
Feb 28, 2022	59.54	61.00	59.54	60.85	971,310	-0.49(-0.79%)
Feb 25, 2022	59.18	61.44	60.44	61.34	1,072,878	+2.81(+4.80%)
Feb 24, 2022	58.06	58.65	57.10	58.53	1,059,229	-1.14(-1.91%)
Feb 23, 2022	60.85	61.14	59.47	59.67	681,204	-0.85(-1.41%)
Feb 22, 2022	61.16	61.27	60.11	60.52	668,598	-0.52(-0.86%)
Feb 18, 2022				61.05	0	+0.59(+0.98%)
Feb 17, 2022	60.89	61.18	60.30	60.45	580,657	-1.05(-1.71%)
Feb 16, 2022	60.65	61.58	60.15	61.50	687,516	+0.60(+0.99%)
Feb 15, 2022	61.03	61.46	60.61	60.90	636,750	+0.32(+0.52%)
Feb 14, 2022	61.34	61.50	59.93	60.58	1,016,922	-0.51(-0.83%)
Feb 11, 2022	61.36	62.17	60.83	61.09	1,022,375	-0.46(-0.74%)
Feb 10, 2022	60.46	61.89	60.46	61.54	1,172,896	+0.52(+0.84%)
Feb 09, 2022	61.47	61.55	60.97	61.03	489,712	-0.17(-0.28%)
Feb 08, 2022	60.75	61.48	60.66	61.20	760,540	+0.91(+1.51%)
Feb 07, 2022	61.21	62.62	59.96	60.28	889,518	-0.44(-0.72%)
Feb 04, 2022	60.46	61.31	60.26	60.72	596,100	+0.17(+0.28%)
Feb 03, 2022	61.20		60.41	60.55	483,341	-0.29(-0.47%)
Feb 02, 2022	59.98	60.91	59.96	60.84	651,419	+0.80(+1.34%)

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.