Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	65.93	66.60	65.16	65.79	1,700,435	-0.44(-0.66%)
Apr 28, 2022	65.29	66.63	64.69	66.23	832,262	+1.52(+2.35%)
Apr 27, 2022	64.92	65.99	64.69	64.71	993,277	-0.47(-0.72%)
Apr 26, 2022	66.70	67.48	64.95	65.18	1,510,100	-2.28(-3.38%)
Apr 25, 2022	65.64	67.57	65.13	67.46	1,141,179	+1.68(+2.55%)
Apr 22, 2022	67.17	67.21	65.71	65.78	916,345	-1.48(-2.20%)
Apr 21, 2022	69.49	69.84	66.97	67.26	953,636	-1.80(-2.61%)
Apr 20, 2022	68.32	69.85	67.81	69.06	1,248,895	+0.97(+1.42%)
Apr 19, 2022	66.87	68.52	66.59	68.09	869,858	+1.61(+2.42%)
Apr 18, 2022	67.52	68.10	66.39	66.48	1,001,831	-1.23(-1.82%)
Apr 14, 2022	67.72	68.45	67.12	67.71	1,141,411	+0.47(+0.70%)
Apr 13, 2022	65.84	67.46	65.59	67.24	1,190,091	+0.97(+1.46%)
Apr 12, 2022	67.16	68.07	66.20	66.27	1,298,572	-0.83(-1.24%)
Apr 11, 2022	67.83	68.41	66.83	67.10	1,146,194	-0.92(-1.35%)
Apr 08, 2022	68.00	68.55	67.44	68.02	1,603,751	-0.18(-0.26%)
Apr 07, 2022	66.79	68.35	66.25	68.20	2,218,640	+1.06(+1.58%)
Apr 06, 2022	65.68	68.39	65.56	67.14	3,354,926	+0.87(+1.31%)
Apr 05, 2022	59.02	67.14	58.49	66.27	6,974,611	+7.00(+11.81%)
Apr 04, 2022	58.07	59.53	57.98	59.27	1,456,706	+1.49(+2.58%)
Apr 01, 2022	58.24	58.48	57.26	57.78	838,603	-0.21(-0.36%)
Mar 31, 2022	58.35	59.48	57.98	57.99	958,491	-0.28(-0.48%)
Mar 30, 2022	58.86	59.44	57.88	58.27	1,558,935	-1.11(-1.87%)
Mar 29, 2022	58.61	59.68	58.26	59.38	1,009,540	+1.43(+2.47%)
Mar 28, 2022	58.91	59.62	57.08	57.95	980,463	-1.13(-1.91%)
Mar 25, 2022	58.96	59.42	58.06	59.08	906,410	+0.49(+0.84%)
Mar 24, 2022	59.45	59.55	58.28	58.59	1,130,529	-0.76(-1.28%)
Mar 23, 2022	60.44	60.75	59.00	59.35	1,398,666	-1.75(-2.86%)
Mar 22, 2022	60.38	61.83	59.84	61.10	796,182	+0.88(+1.46%)
Mar 21, 2022	60.10	60.69	59.82	60.22	974,060	-0.36(-0.59%)
Mar 18, 2022	58.65	60.63	58.65	60.58	2,721,523	+1.44(+2.43%)
Mar 17, 2022	58.92	59.85	58.85	59.14	1,243,878	-0.12(-0.20%)
Mar 16, 2022	57.18	59.28	57.18	59.26	1,689,304	+2.67(+4.72%)
Mar 15, 2022	57.45	57.97	56.28	56.59	2,244,319	-0.49(-0.86%)
Mar 14, 2022	56.82	58.08	56.69	57.08	1,477,177	+0.48(+0.85%)
Mar 11, 2022	57.64	57.85	56.08	56.60	1,484,080	-0.58(-1.01%)
Mar 10, 2022	57.42	57.69	56.04	57.18	1,672,803	-1.19(-2.04%)
Mar 09, 2022	58.45	59.05	57.77	58.37	1,372,913	+0.98(+1.71%)
Mar 08, 2022	57.87	58.66	56.49	57.39	1,735,052	-1.05(-1.80%)
Mar 07, 2022	60.75	61.17	58.27	58.44	1,723,368	-2.28(-3.75%)
Mar 04, 2022	59.35	61.25	59.30	60.72	1,837,592	+0.77(+1.28%)
Mar 03, 2022	59.98	60.44	58.91	59.95	1,657,326	+0.58(+0.98%)
Mar 02, 2022	57.98	59.69	57.20	59.37	1,878,824	+1.72(+2.98%)
Mar 01, 2022	56.30	58.03	56.19	57.65	1,531,725	+1.46(+2.60%)
Feb 28, 2022	56.20	57.08	54.83	56.19	1,949,328	-0.26(-0.46%)
Feb 25, 2022	54.98	56.85	55.71	56.45	1,550,138	+1.07(+1.93%)
Feb 24, 2022	52.23	55.87	52.00	55.38	2,078,994	+2.26(+4.25%)
Feb 23, 2022	54.98	55.42	52.91	53.12	2,746,515	-1.13(-2.08%)
Feb 22, 2022	55.35	55.55	54.00	54.25	1,728,783	-1.61(-2.88%)
Feb 18, 2022				55.86	0	-1.95(-3.37%)
Feb 17, 2022	59.11	59.77	57.38	57.81	2,110,773	-2.63(-4.35%)
Feb 16, 2022	62.69	63.45	59.95	60.44	2,216,008	-3.00(-4.73%)
Feb 15, 2022	68.00	68.30	62.51	63.44	2,151,080	-2.09(-3.19%)
Feb 14, 2022	66.56	67.12	64.55	65.53	2,219,565	-1.07(-1.61%)
Feb 11, 2022	69.03	69.64	66.36	66.60	1,300,353	-2.42(-3.51%)
Feb 10, 2022	70.23	70.75	68.45	69.02	802,056	-2.19(-3.08%)
Feb 09, 2022	69.35	71.29	68.93	71.21	1,184,348	+2.36(+3.43%)
Feb 08, 2022	70.22	70.29	68.52	68.85	978,006	-2.83(-3.95%)
Feb 07, 2022	72.22	73.42	71.64	71.68	354,506	-0.59(-0.82%)
Feb 04, 2022	71.65	72.89	70.93	72.27	470,746	+0.32(+0.44%)
Feb 03, 2022	72.35	72.96	71.73	71.95	345,763	-1.52(-2.07%)
Feb 02, 2022	74.29	74.41	73.21	73.47	480,956	-0.74(-1.00%)

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.