Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	65.74	65.90	63.99	64.10	506,755	-2.04(-3.09%)
Apr 28, 2022	65.46	66.36	64.83	66.15	428,935	+1.12(+1.73%)
Apr 27, 2022	65.12	65.71	64.71	65.03	470,524	-0.02(-0.03%)
Apr 26, 2022	65.98	66.27	64.99	65.05	482,720	-1.29(-1.95%)
Apr 25, 2022	65.77	66.42	64.83	66.34	637,889	+0.15(+0.23%)
Apr 22, 2022	67.77	67.77	66.12	66.19	490,886	-1.79(-2.63%)
Apr 21, 2022	69.10	69.30	67.88	67.97	546,577	-0.77(-1.12%)
Apr 20, 2022	68.53	69.06	68.53	68.74	647,700	+0.49(+0.72%)
Apr 19, 2022	67.37	68.36	67.37	68.25	396,070	+0.89(+1.33%)
Apr 18, 2022	67.29	67.73	67.06	67.36	495,543	-0.11(-0.17%)
Apr 14, 2022	67.78	68.04	67.43	67.47	346,587	-0.32(-0.48%)
Apr 13, 2022	67.31	67.82	67.23	67.79	755,394	+0.48(+0.71%)
Apr 12, 2022	67.68	68.14	67.08	67.32	385,693	-0.16(-0.24%)
Apr 11, 2022	67.93	68.07	67.36	67.48	435,701	-0.57(-0.84%)
Apr 08, 2022	67.75	68.35	67.68	68.05	234,432	+0.27(+0.39%)
Apr 07, 2022	67.33	67.97	66.94	67.78	294,325	+0.32(+0.48%)
Apr 06, 2022	67.08	67.58	66.94	67.46	337,994	+0.00(+0.00%)
Apr 05, 2022	67.77	68.33	67.27	67.46	349,750	-0.50(-0.74%)
Apr 04, 2022	68.04	68.04	67.51	67.96	463,120	-0.14(-0.21%)
Apr 01, 2022	68.16	68.16	67.49	68.11	608,727	+0.23(+0.34%)
Mar 31, 2022	68.74	68.93	67.85	67.88	359,285	-0.97(-1.41%)
Mar 30, 2022	69.09	69.23	68.56	68.85	317,170	-0.35(-0.51%)
Mar 29, 2022	68.93	69.24	68.61	69.20	632,034	+0.71(+1.04%)
Mar 28, 2022	68.31	68.50	67.86	68.49	424,227	+0.05(+0.07%)
Mar 25, 2022	68.01	68.46	67.92	68.44	345,623	+0.56(+0.83%)
Mar 24, 2022	67.41	67.88	67.30	67.88	376,114	+0.77(+1.15%)
Mar 23, 2022	67.73	67.82	67.11	67.11	448,816	-0.84(-1.24%)
Mar 22, 2022	67.78	68.09	67.74	67.95	767,277	+0.44(+0.65%)
Mar 21, 2022	67.53	67.94	67.20	67.51	338,331	+0.07(+0.10%)
Mar 18, 2022	67.05	67.53	66.77	67.45	297,296	+0.24(+0.35%)
Mar 17, 2022	66.21	67.21	66.21	67.21	408,017	+0.81(+1.23%)
Mar 16, 2022	65.86	66.42	65.21	66.40	597,694	+1.00(+1.53%)
Mar 15, 2022	64.74	65.51	64.65	65.39	361,461	+0.85(+1.32%)
Mar 14, 2022	64.90	65.35	64.27	64.54	471,747	-0.09(-0.13%)
Mar 11, 2022	65.41	65.64	64.57	64.63	352,783	-0.50(-0.77%)
Mar 10, 2022	64.61	65.20	64.40	65.13	376,597	-0.04(-0.06%)
Mar 09, 2022	65.19	65.61	64.99	65.17	588,862	+1.07(+1.67%)
Mar 08, 2022	64.78	65.59	64.10	64.10	503,222	-0.55(-0.85%)
Mar 07, 2022	65.91	65.91	64.61	64.64	479,844	-1.51(-2.29%)
Mar 04, 2022	65.84	66.22	65.49	66.16	433,381	-0.27(-0.41%)
Mar 03, 2022	66.67	66.93	66.03	66.43	609,577	+0.02(+0.03%)
Mar 02, 2022	65.49	66.71	65.46	66.42	386,834	+1.35(+2.08%)
Mar 01, 2022	65.95	66.17	64.71	65.06	570,734	-1.09(-1.65%)
Feb 28, 2022	65.65	66.33	65.35	66.15	423,600	-0.38(-0.57%)
Feb 25, 2022	65.03	66.59	65.44	66.53	485,212	+1.83(+2.82%)
Feb 24, 2022	63.41	64.82	63.13	64.70	1,162,216	+0.05(+0.07%)
Feb 23, 2022	65.88	65.97	64.54	64.65	709,966	-0.84(-1.29%)
Feb 22, 2022	65.98	66.26	65.06	65.50	581,864	-0.70(-1.06%)
Feb 18, 2022				66.20	0	-0.24(-0.36%)
Feb 17, 2022	66.99	67.06	66.30	66.43	494,296	-1.03(-1.53%)
Feb 16, 2022	67.10	67.65	66.95	67.47	698,194	+0.15(+0.23%)
Feb 15, 2022	66.95	67.40	66.95	67.31	378,769	+0.80(+1.21%)
Feb 14, 2022	66.97	67.07	66.05	66.51	943,004	-0.47(-0.71%)
Feb 11, 2022	67.79	68.19	66.75	66.98	532,539	-0.77(-1.13%)
Feb 10, 2022	68.14	68.96	67.50	67.75	488,063	-1.00(-1.46%)
Feb 09, 2022	68.37	68.83	68.37	68.75	569,069	+0.80(+1.17%)
Feb 08, 2022	67.59	68.06	67.35	67.96	450,040	+0.49(+0.73%)
Feb 07, 2022	67.54	67.91	67.28	67.47	461,693	+0.03(+0.04%)
Feb 04, 2022	67.34	67.94	66.83	67.44	501,939	-0.08(-0.11%)
Feb 03, 2022	68.01	68.24	67.46	67.51	435,072	-0.90(-1.31%)
Feb 02, 2022	67.82	68.49	67.66	68.41	473,795	+0.59(+0.87%)

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.