Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.73	65.16	63.19	63.27	341,483	-1.68(-2.58%)
Apr 28, 2022	64.57	65.20	63.50	64.95	111,187	+1.08(+1.69%)
Apr 27, 2022	64.05	64.54	63.50	63.87	248,284	-0.15(-0.24%)
Apr 26, 2022	65.20	65.40	64.00	64.03	140,264	-1.64(-2.49%)
Apr 25, 2022	64.85	65.71	63.95	65.66	625,710	+0.31(+0.47%)
Apr 22, 2022	66.78	66.78	65.36	65.36	92,777	-1.72(-2.57%)
Apr 21, 2022	68.67	68.73	66.97	67.08	647,260	-1.12(-1.64%)
Apr 20, 2022	68.05	68.50	68.01	68.20	79,515	+0.55(+0.81%)
Apr 19, 2022	66.48	67.75	66.48	67.65	77,134	+1.27(+1.92%)
Apr 18, 2022	66.43	66.69	66.12	66.38	105,329	-0.08(-0.12%)
Apr 14, 2022	66.53	67.03	66.43	66.45	251,617	-0.12(-0.17%)
Apr 13, 2022	65.62	66.62	65.62	66.57	1,116,295	+1.07(+1.63%)
Apr 12, 2022	66.16	66.71	65.29	65.50	11,727,775	-0.22(-0.34%)
Apr 11, 2022	65.71	66.59	65.67	65.72	400,911	-0.22(-0.34%)
Apr 08, 2022	65.84	66.44	65.57	65.94	79,605	+0.09(+0.13%)
Apr 07, 2022	66.18	66.18	65.07	65.86	184,437	-0.24(-0.36%)
Apr 06, 2022	66.15	66.36	65.72	66.10	519,558	-0.45(-0.68%)
Apr 05, 2022	67.69	67.94	66.47	66.55	167,665	-1.22(-1.81%)
Apr 04, 2022	68.14	68.14	67.42	67.77	302,230	-0.33(-0.48%)
Apr 01, 2022	68.28	68.43	67.57	68.10	169,596	+0.28(+0.41%)
Mar 31, 2022	68.63	68.98	67.77	67.82	108,267	-0.83(-1.21%)
Mar 30, 2022	69.40	69.44	68.34	68.65	114,189	-0.84(-1.21%)
Mar 29, 2022	68.55	69.62	68.55	69.49	181,359	+1.31(+1.92%)
Mar 28, 2022	68.13	68.18	67.50	68.18	86,598	-0.11(-0.16%)
Mar 25, 2022	67.70	68.29	67.61	68.29	638,751	+0.74(+1.10%)
Mar 24, 2022	67.19	67.54	66.69	67.54	108,063	+0.74(+1.11%)
Mar 23, 2022	67.55	67.64	66.80	66.80	130,493	-1.09(-1.60%)
Mar 22, 2022	67.83	68.47	67.71	67.89	72,658	+0.29(+0.43%)
Mar 21, 2022	67.90	68.12	67.19	67.60	82,776	-0.03(-0.05%)
Mar 18, 2022	66.95	67.72	66.61	67.63	111,867	+0.36(+0.53%)
Mar 17, 2022	66.65	67.33	66.58	67.28	101,626	+0.37(+0.56%)
Mar 16, 2022	66.03	66.90	65.41	66.90	100,165	+1.57(+2.40%)
Mar 15, 2022	64.72	65.39	64.57	65.34	110,691	+0.79(+1.22%)
Mar 14, 2022	65.18	65.48	64.21	64.55	72,417	-0.36(-0.55%)
Mar 11, 2022	65.77	66.01	64.90	64.90	94,309	-0.45(-0.69%)
Mar 10, 2022	64.52	65.39		65.36	74,744	+0.12(+0.18%)
Mar 09, 2022	64.89	65.56	64.88	65.24	109,591	+1.56(+2.44%)
Mar 08, 2022	63.60	65.07	63.13	63.69	130,632	+0.36(+0.58%)
Mar 07, 2022	65.31	65.31	63.24	63.32	231,345	-2.12(-3.24%)
Mar 04, 2022	65.81	65.81	64.83	65.44	99,815	-0.98(-1.47%)
Mar 03, 2022	67.02	67.02	65.82	66.42	128,701	-0.36(-0.55%)
Mar 02, 2022	65.33	67.06	65.33	66.79	114,742	+1.92(+2.96%)
Mar 01, 2022	66.16	66.43	64.45	64.87	140,319	-1.48(-2.23%)
Feb 28, 2022	65.68	66.63	65.63	66.35	151,114	-0.04(-0.06%)
Feb 25, 2022	64.72	66.42	64.99	66.38	143,063	+1.81(+2.81%)
Feb 24, 2022	62.51	64.71	62.16	64.57	1,033,330	+0.37(+0.58%)
Feb 23, 2022	65.73	65.78	64.06	64.19	4,321,123	-1.07(-1.63%)
Feb 22, 2022	66.13	66.29	64.90	65.26	431,257	-0.89(-1.35%)
Feb 18, 2022				66.15	0	-0.23(-0.35%)
Feb 17, 2022	67.05	67.05	66.19	66.38	79,171	-1.17(-1.73%)
Feb 16, 2022	66.92	67.75	66.92	67.56	756,881	+0.41(+0.61%)
Feb 15, 2022	66.20	67.28	66.20	67.14	6,251,457	+1.56(+2.37%)
Feb 14, 2022	65.86	66.14	65.13	65.59	104,659	-0.25(-0.38%)
Feb 11, 2022	66.57	67.04	65.50	65.84	74,353	-0.67(-1.01%)
Feb 10, 2022	66.75	67.95	66.21	66.51	140,442	-0.77(-1.14%)
Feb 09, 2022	66.92	67.39	66.92	67.28	68,981	+0.95(+1.43%)
Feb 08, 2022	65.22	66.43	65.22	66.33	73,228	+1.24(+1.90%)
Feb 07, 2022	65.17	65.56	64.90	65.09	58,416	+0.00(+0.00%)
Feb 04, 2022	65.15	65.54	64.23	65.09	206,962	-0.10(-0.15%)
Feb 03, 2022	65.52		65.10	65.18	51,390	-0.92(-1.39%)
Feb 02, 2022	66.17	66.33	65.70	66.11	91,365	-0.05(-0.07%)

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.