Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.61	68.73	66.75	66.85	28,961,684	-2.06(-2.99%)
Apr 28, 2022	68.48	69.16	68.13	68.91	21,267,464	+0.76(+1.11%)
Apr 27, 2022	68.53	69.17	67.93	68.15	26,152,754	-0.33(-0.48%)
Apr 26, 2022	68.93	69.78	68.45	68.48	21,908,462	-0.69(-1.00%)
Apr 25, 2022	69.90	69.94	68.03	69.18	31,804,596	-0.48(-0.69%)
Apr 22, 2022	70.75	70.83	69.61	69.65	29,145,754	-1.19(-1.68%)
Apr 21, 2022	71.80	72.01	70.79	70.85	19,623,822	-1.19(-1.65%)
Apr 20, 2022	72.22	72.39	71.82	72.04	19,535,332	+0.58(+0.81%)
Apr 19, 2022	71.20	71.60	71.00	71.46	17,604,536	+0.46(+0.65%)
Apr 18, 2022	71.46	71.87	70.66	71.00	15,924,752	-0.38(-0.54%)
Apr 14, 2022	71.48	71.85	71.28	71.38	15,151,382	+0.04(+0.05%)
Apr 13, 2022	71.49	71.68	70.87	71.34	18,820,060	-0.14(-0.20%)
Apr 12, 2022	71.01	71.85	70.76	71.48	24,151,746	+0.27(+0.38%)
Apr 11, 2022	72.24	72.34	71.10	71.21	24,696,382	-0.98(-1.36%)
Apr 08, 2022	72.22	72.45	71.59	72.20	18,328,756	+0.24(+0.34%)
Apr 07, 2022	72.10	72.13	71.30	71.95	22,403,476	-0.18(-0.25%)
Apr 06, 2022	70.95	72.18	70.63	72.13	30,107,800	+1.41(+1.99%)
Apr 05, 2022	70.31	71.53	70.30	70.72	20,327,120	+0.44(+0.63%)
Apr 04, 2022	70.54	70.54	69.56	70.28	15,131,971	-0.54(-0.77%)
Apr 01, 2022	69.80	70.87	69.38	70.83	20,260,978	+0.98(+1.40%)
Mar 31, 2022	69.88	70.49	69.81	69.85	19,024,968	-0.08(-0.11%)
Mar 30, 2022	69.42	69.94	69.21	69.93	18,776,640	+0.57(+0.83%)
Mar 29, 2022	68.69	69.35	68.57	69.35	20,312,272	+0.64(+0.93%)
Mar 28, 2022	68.34	68.72	67.93	68.72	16,501,165	+0.44(+0.65%)
Mar 25, 2022	67.54	68.30	67.38	68.28	15,421,221	+0.98(+1.45%)
Mar 24, 2022	66.76	67.38	66.62	67.30	14,172,966	+0.68(+1.03%)
Mar 23, 2022	66.46	67.00	66.13	66.61	14,918,368	+0.09(+0.14%)
Mar 22, 2022	66.68	66.68	65.99	66.52	15,609,357	+0.09(+0.14%)
Mar 21, 2022	66.08	66.74	66.06	66.43	19,344,506	+0.44(+0.67%)
Mar 18, 2022	66.56	66.85	65.84	65.99	19,872,696	-0.57(-0.85%)
Mar 17, 2022	66.31	67.03	66.18	66.56	17,078,332	+0.28(+0.42%)
Mar 16, 2022	66.31	66.60	65.33	66.28	21,468,306	-0.12(-0.18%)
Mar 15, 2022	66.19	66.54	65.81	66.40	15,560,709	+0.84(+1.28%)
Mar 14, 2022	66.05	66.39	65.22	65.56	22,000,632	-0.07(-0.11%)
Mar 11, 2022	65.96	66.40	65.57	65.63	13,407,483	-0.22(-0.34%)
Mar 10, 2022	64.92	65.99		65.86	18,264,376	+0.44(+0.67%)
Mar 09, 2022	66.36	66.45	65.30	65.42	27,338,388	-0.47(-0.71%)
Mar 08, 2022	67.10	67.44	65.86	65.88	28,505,892	-1.03(-1.55%)
Mar 07, 2022	66.21	67.06	65.65	66.92	33,233,332	+0.86(+1.30%)
Mar 04, 2022	64.47	66.12	64.34	66.06	26,121,622	+1.43(+2.21%)
Mar 03, 2022	63.77	64.95	63.71	64.64	22,250,128	+1.12(+1.76%)
Mar 02, 2022	62.78	63.75	62.75	63.52	15,698,974	+0.76(+1.22%)
Mar 01, 2022	63.17	63.72	62.28	62.75	17,955,294	-0.55(-0.87%)
Feb 28, 2022	62.59	63.40	62.52	63.30	19,692,252	+0.33(+0.52%)
Feb 25, 2022	61.63	63.05	61.91	62.98	22,818,416	+1.89(+3.10%)
Feb 24, 2022	60.21	61.20	59.90	61.09	30,754,584	+0.48(+0.80%)
Feb 23, 2022	61.76	61.94	60.54	60.60	18,554,988	-1.04(-1.69%)
Feb 22, 2022	61.93	61.94	61.22	61.64	18,468,706	-0.07(-0.11%)
Feb 18, 2022				61.71	0	-0.11(-0.18%)
Feb 17, 2022	61.50	62.11	61.07	61.82	15,645,147	+0.04(+0.06%)
Feb 16, 2022	61.73	62.05	61.18	61.78	17,267,542	+0.14(+0.23%)
Feb 15, 2022	62.32	62.56	61.36	61.64	18,336,140	-0.29(-0.47%)
Feb 14, 2022	62.67	62.77	61.34	61.93	19,912,468	-0.53(-0.85%)
Feb 11, 2022	62.70	63.16	62.19	62.46	19,347,742	+0.04(+0.06%)
Feb 10, 2022	63.41	63.72	62.30	62.43	24,175,494	-1.62(-2.53%)
Feb 09, 2022	64.23	64.37	63.85	64.05	18,901,016	+0.28(+0.44%)
Feb 08, 2022	63.98	64.19	63.61	63.77	20,363,604	+0.05(+0.07%)
Feb 07, 2022	63.70	63.98	63.33	63.72	14,778,562	-0.09(-0.15%)
Feb 04, 2022	63.77	64.38	63.17	63.82	19,867,876	-0.51(-0.80%)
Feb 03, 2022	64.43			64.33	18,397,822	-0.29(-0.45%)
Feb 02, 2022	63.63	64.71	63.52	64.62	24,532,382	+0.94(+1.48%)

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.