Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.57	64.69	63.66	63.71	2,622,899	-0.98(-1.51%)
Apr 28, 2022	64.39	64.93	63.80	64.69	1,872,830	+0.50(+0.78%)
Apr 27, 2022	64.18	65.13	64.04	64.19	3,558,563	+0.70(+1.10%)
Apr 26, 2022	64.50	64.67	63.48	63.49	2,259,825	-0.93(-1.44%)
Apr 25, 2022	64.08	64.61	63.32	64.42	2,127,763	-0.07(-0.10%)
Apr 22, 2022	64.88	65.30	64.46	64.49	2,600,322	-0.36(-0.56%)
Apr 21, 2022	64.10	65.28	63.79	64.85	2,078,949	+0.72(+1.12%)
Apr 20, 2022	63.21	64.16	63.11	64.13	2,482,619	+0.60(+0.95%)
Apr 19, 2022	63.11	63.78	62.91	63.53	2,220,724	+0.63(+1.01%)
Apr 18, 2022	63.20	63.43	62.70	62.90	1,022,244	-0.24(-0.38%)
Apr 14, 2022	63.44	63.66	63.00	63.14	1,629,460	-0.07(-0.12%)
Apr 13, 2022	63.02	63.26	62.42	63.21	1,300,344	+0.01(+0.01%)
Apr 12, 2022	62.97	63.53	62.51	63.20	1,912,242	+0.08(+0.13%)
Apr 11, 2022	62.96	63.50	62.58	63.12	2,164,159	+0.28(+0.44%)
Apr 08, 2022	62.78	63.10	61.68	62.84	2,241,579	+0.39(+0.63%)
Apr 07, 2022	61.82	62.49	61.64	62.45	1,879,609	+0.55(+0.89%)
Apr 06, 2022	61.17	62.17	60.97	61.90	2,559,348	+0.71(+1.16%)
Apr 05, 2022	60.51	61.84	60.51	61.19	2,039,636	+0.45(+0.74%)
Apr 04, 2022	60.74	61.04	59.66	60.75	1,446,922	-0.28(-0.46%)
Apr 01, 2022	60.24	61.08	59.81	61.03	2,166,212	+1.04(+1.74%)
Mar 31, 2022	59.61	60.38	59.53	59.98	2,105,081	+0.39(+0.66%)
Mar 30, 2022	59.57	59.64	59.01	59.59	1,697,924	+0.20(+0.34%)
Mar 29, 2022	59.03	59.41	58.82	59.39	1,825,942	+0.83(+1.41%)
Mar 28, 2022	58.51	58.57	57.93	58.56	1,530,395	+0.13(+0.22%)
Mar 25, 2022	57.58	58.45	57.39	58.43	1,731,405	+0.96(+1.67%)
Mar 24, 2022	57.21	57.84	57.03	57.47	1,954,458	+0.20(+0.34%)
Mar 23, 2022	57.30	57.99	57.16	57.28	2,738,851	+0.47(+0.82%)
Mar 22, 2022	56.78	57.08	56.31	56.81	2,071,904	+0.12(+0.21%)
Mar 21, 2022	56.83	57.49	56.41	56.69	2,515,505	+0.18(+0.31%)
Mar 18, 2022	56.81	57.08	56.01	56.52	4,777,148	-0.26(-0.46%)
Mar 17, 2022	56.95	57.15	56.52	56.78	2,323,906	+0.07(+0.13%)
Mar 16, 2022	56.87	57.41	55.95	56.70	2,645,972	-0.33(-0.59%)
Mar 15, 2022	56.22	57.20	56.04	57.04	3,037,084	+1.00(+1.78%)
Mar 14, 2022	55.90	56.48	55.38	56.04	2,889,217	+0.37(+0.67%)
Mar 11, 2022	56.70	57.31	55.64	55.67	3,111,917	-1.08(-1.90%)
Mar 10, 2022	57.43		56.43	56.75	2,848,163	-1.10(-1.90%)
Mar 09, 2022	58.91	59.41	57.76	57.85	2,286,459	-0.41(-0.70%)
Mar 08, 2022	61.08	61.62	58.23	58.25	3,748,427	-3.08(-5.02%)
Mar 07, 2022	60.02	61.92	59.42	61.33	4,251,540	+0.92(+1.52%)
Mar 04, 2022	59.51	60.55	59.15	60.41	2,928,385	+0.20(+0.34%)
Mar 03, 2022	59.36	60.64	59.05	60.21	2,675,769	+1.03(+1.74%)
Mar 02, 2022	58.53	59.52	58.19	59.18	2,450,359	+0.26(+0.44%)
Mar 01, 2022	59.31	59.58	58.43	58.91	2,479,008	-0.56(-0.94%)
Feb 28, 2022	59.75	60.27	58.93	59.47	3,431,177	-1.08(-1.78%)
Feb 25, 2022	59.19	60.69	59.19	60.55	2,372,357	+1.74(+2.96%)
Feb 24, 2022	60.71	60.98	58.10	58.81	4,569,763	-2.47(-4.03%)
Feb 23, 2022	61.20	61.65	60.87	61.28	3,245,269	+0.32(+0.53%)
Feb 22, 2022	60.88	61.23	60.39	60.96	3,114,295	+0.05(+0.08%)
Feb 18, 2022				60.91	0	+1.13(+1.90%)
Feb 17, 2022	59.36	59.90	58.97	59.78	2,853,622	+0.48(+0.81%)
Feb 16, 2022	59.74	60.44	58.95	59.30	3,143,643	-0.25(-0.42%)
Feb 15, 2022	59.70	60.23	59.27	59.55	3,009,117	-0.15(-0.25%)
Feb 14, 2022	59.13	59.93	58.33	59.69	3,612,084	+0.83(+1.41%)
Feb 11, 2022	58.10	59.32	57.80	58.86	3,828,247	+0.25(+0.42%)
Feb 10, 2022	57.86	59.83	57.34	58.62	5,719,928	+1.77(+3.11%)
Feb 09, 2022	56.85	57.14	56.50	56.85	2,919,948	-0.04(-0.06%)
Feb 08, 2022	57.14	57.30	56.58	56.88	2,333,758	-0.06(-0.11%)
Feb 07, 2022	57.00	57.14	56.36	56.95	2,085,629	+0.18(+0.31%)
Feb 04, 2022	58.26	58.43	56.75	56.77	3,632,893	-1.74(-2.98%)
Feb 03, 2022	58.65			58.51	1,939,126	+0.07(+0.13%)
Feb 02, 2022	58.16	58.79	58.03	58.44	3,016,972	+0.15(+0.25%)

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.