Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.52	68.82	67.50	67.60	2,122,050	+0.49(+0.72%)
Apr 28, 2022	66.73	67.22	66.11	67.12	1,851,066	+0.97(+1.47%)
Apr 27, 2022	65.85	66.59	65.78	66.14	3,309,871	+0.85(+1.30%)
Apr 26, 2022	66.28	66.39	65.29	65.29	2,473,267	-1.42(-2.13%)
Apr 25, 2022	66.11	66.80	65.91	66.71	3,187,339	-0.52(-0.78%)
Apr 22, 2022	67.76	68.32	67.20	67.24	2,040,895	-0.36(-0.54%)
Apr 21, 2022	68.80	69.01	67.43	67.60	1,309,940	-1.26(-1.83%)
Apr 20, 2022	69.48	69.48	68.75	68.86	1,287,517	-0.43(-0.62%)
Apr 19, 2022	68.75	69.35	68.48	69.29	1,190,457	-0.17(-0.25%)
Apr 18, 2022	69.35	69.80	69.11	69.46	1,543,988	-0.40(-0.57%)
Apr 14, 2022	70.52	70.55	69.86	69.86	1,271,075	-0.94(-1.33%)
Apr 13, 2022	70.19	70.90	70.17	70.80	1,599,251	+1.09(+1.56%)
Apr 12, 2022	70.46	70.59	69.66	69.72	2,376,140	-0.22(-0.31%)
Apr 11, 2022	70.20	70.57	69.89	69.94	1,294,359	-1.28(-1.79%)
Apr 08, 2022	71.32	71.61	71.12	71.21	1,506,502	+0.03(+0.04%)
Apr 07, 2022	71.37	71.51	70.80	71.19	1,987,917	-0.64(-0.89%)
Apr 06, 2022	72.37	72.37	71.53	71.82	1,726,466	-1.09(-1.49%)
Apr 05, 2022	74.01	74.01	72.76	72.91	1,755,118	-1.36(-1.84%)
Apr 04, 2022	73.76	74.36	73.46	74.27	3,035,088	+1.54(+2.12%)
Apr 01, 2022	72.97	73.24	72.35	72.73	3,569,207	+1.21(+1.69%)
Mar 31, 2022	72.48	72.50	71.50	71.52	1,137,712	-1.41(-1.93%)
Mar 30, 2022	72.99	73.56	72.72	72.93	892,604	-0.25(-0.34%)
Mar 29, 2022	73.06	73.33	72.75	73.18	1,655,048	+1.29(+1.79%)
Mar 28, 2022	71.61	71.92	71.21	71.89	798,339	+0.30(+0.43%)
Mar 25, 2022	71.41	71.61	71.07	71.59	1,052,896	-0.77(-1.07%)
Mar 24, 2022	72.15	72.38	71.69	72.36	1,011,321	+0.37(+0.52%)
Mar 23, 2022	72.03	72.90	71.70	71.99	1,183,212	-0.80(-1.10%)
Mar 22, 2022	72.42	73.06	72.38	72.79	1,546,478	+1.35(+1.89%)
Mar 21, 2022	71.72	71.87	70.89	71.43	1,631,411	-1.56(-2.14%)
Mar 18, 2022	71.27	73.13	71.01	73.00	1,704,437	+1.28(+1.78%)
Mar 17, 2022	71.65	71.80	70.70	71.72	3,434,660	-0.61(-0.84%)
Mar 16, 2022	69.67	72.33	69.35	72.33	4,174,614	+6.03(+9.10%)
Mar 15, 2022	65.20	66.37	64.81	66.30	5,559,489	+0.11(+0.17%)
Mar 14, 2022	67.01	67.63	65.98	66.18	1,975,140	-1.63(-2.40%)
Mar 11, 2022	69.89	69.97	67.80	67.81	1,853,321	-1.61(-2.32%)
Mar 10, 2022	69.71	69.80	69.01	69.42	1,938,176	-1.50(-2.11%)
Mar 09, 2022	70.16	71.03	69.71	70.92	1,994,865	+1.93(+2.79%)
Mar 08, 2022	69.19	69.86	68.36	68.99	2,945,550	+0.11(+0.17%)
Mar 07, 2022	70.27	70.58	68.82	68.88	2,678,461	-2.79(-3.90%)
Mar 04, 2022	71.99	72.36	71.33	71.67	2,861,148	-1.58(-2.16%)
Mar 03, 2022	74.36	74.36	73.13	73.25	1,019,595	-1.12(-1.51%)
Mar 02, 2022	74.35	74.63	73.68	74.38	1,314,816	+0.11(+0.15%)
Mar 01, 2022	74.75	75.19	73.93	74.26	3,186,367	-0.68(-0.90%)
Feb 28, 2022	74.46	75.10	74.32	74.94	1,958,081	-0.73(-0.97%)
Feb 25, 2022	74.69	75.67	74.59	75.67	1,525,961	+1.18(+1.59%)
Feb 24, 2022	72.34	74.59	72.28	74.49	3,231,858	-0.99(-1.31%)
Feb 23, 2022	76.75	76.76	75.40	75.48	1,360,624	-0.83(-1.09%)
Feb 22, 2022	76.48	76.90	75.92	76.31	1,015,654	-1.17(-1.51%)
Feb 18, 2022				77.49	0	-0.69(-0.88%)
Feb 17, 2022	78.73	78.93	78.06	78.17	1,145,610	-0.71(-0.91%)
Feb 16, 2022	78.25	79.16	78.22	78.89	1,260,338	+0.39(+0.50%)
Feb 15, 2022	78.01	78.54	77.83	78.50	1,171,146	+1.61(+2.10%)
Feb 14, 2022	77.17	77.28	76.50	76.89	968,098	-0.70(-0.90%)
Feb 11, 2022	78.93	79.14	77.43	77.58	1,910,138	-1.24(-1.57%)
Feb 10, 2022	78.61	79.77	78.61	78.82	1,238,885	-0.60(-0.76%)
Feb 09, 2022	78.80	79.43	78.77	79.42	962,998	+1.33(+1.71%)
Feb 08, 2022	77.29	78.15	77.29	78.09	744,585	+0.59(+0.76%)
Feb 07, 2022	77.49	77.84	77.25	77.50	1,312,995	-0.21(-0.27%)
Feb 04, 2022	77.14	77.97	77.00	77.71	675,335	+0.43(+0.56%)
Feb 03, 2022	77.31			77.28	734,017	-0.82(-1.05%)
Feb 02, 2022	78.60	78.60	77.72	78.10	969,052	-0.10(-0.12%)

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.