Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	76.10	76.10	73.09	73.29	1,396,038	-2.99(-3.92%)
Apr 28, 2022	74.52	76.60	73.84	76.27	902,997	+1.89(+2.54%)
Apr 27, 2022	75.69	76.38	74.32	74.39	1,655,324	-1.21(-1.61%)
Apr 26, 2022	77.48	77.93	75.13	75.60	958,084	-1.90(-2.45%)
Apr 25, 2022	76.77	77.51	75.50	77.50	1,387,045	+0.62(+0.80%)
Apr 22, 2022	78.24	78.69	76.76	76.88	1,213,977	-1.58(-2.02%)
Apr 21, 2022	79.20	79.47	78.39	78.46	1,076,981	+0.07(+0.08%)
Apr 20, 2022	77.55	78.78	77.31	78.40	1,037,417	+1.42(+1.85%)
Apr 19, 2022	75.56	77.10	75.34	76.97	1,117,797	+2.39(+3.20%)
Apr 18, 2022	74.19	75.07	73.90	74.58	892,806	-0.09(-0.11%)
Apr 14, 2022	74.97	75.48	74.58	74.67	576,152	-0.24(-0.32%)
Apr 13, 2022	74.48	75.07	74.40	74.91	502,606	+0.41(+0.55%)
Apr 12, 2022	73.99	74.99	73.85	74.50	743,600	+0.61(+0.82%)
Apr 11, 2022	74.25	74.58	73.39	73.89	623,670	-0.62(-0.83%)
Apr 08, 2022	74.80	75.00	74.17	74.51	456,252	-0.35(-0.47%)
Apr 07, 2022	74.55	75.31	73.70	74.86	853,547	-0.30(-0.40%)
Apr 06, 2022	73.72	75.27	73.40	75.16	532,127	+1.00(+1.34%)
Apr 05, 2022	73.93	75.28	73.79	74.17	823,185	-0.10(-0.14%)
Apr 04, 2022	74.82	75.30	73.60	74.27	1,007,159	-0.71(-0.95%)
Apr 01, 2022	72.81	75.19	72.15	74.98	764,972	+2.46(+3.39%)
Mar 31, 2022	73.79	74.18	72.53	72.53	1,323,607	-0.87(-1.19%)
Mar 30, 2022	74.01	74.44	73.29	73.40	800,366	-0.97(-1.30%)
Mar 29, 2022	72.14	74.82	72.14	74.37	1,594,236	+3.15(+4.42%)
Mar 28, 2022	70.91	71.51	70.52	71.22	1,005,661	+0.79(+1.12%)
Mar 25, 2022	69.20	70.51	68.47	70.43	1,272,175	+1.50(+2.17%)
Mar 24, 2022	69.30	69.34	68.40	68.93	838,033	-0.22(-0.32%)
Mar 23, 2022	70.36	70.45	68.84	69.15	719,854	-1.60(-2.27%)
Mar 22, 2022	71.06	71.44	70.47	70.75	867,223	-0.04(-0.05%)
Mar 21, 2022	71.30	71.86	70.48	70.79	621,244	-0.87(-1.21%)
Mar 18, 2022	71.30	72.33	70.08	71.66	1,340,523	+0.20(+0.28%)
Mar 17, 2022	70.03	71.87	69.50	71.46	642,477	+0.90(+1.27%)
Mar 16, 2022	69.87	70.84	69.48	70.57	973,153	+1.07(+1.53%)
Mar 15, 2022	69.31	70.19	69.02	69.50	791,434	+0.62(+0.90%)
Mar 14, 2022	71.75	72.11	68.38	68.88	1,570,813	-3.07(-4.27%)
Mar 11, 2022	73.83	74.03	71.65	71.95	654,487	-1.32(-1.80%)
Mar 10, 2022	71.85	73.46	71.63	73.27	728,736	+0.58(+0.79%)
Mar 09, 2022	72.96	73.93	72.41	72.70	884,757	+1.06(+1.47%)
Mar 08, 2022	71.53	73.03	70.88	71.64	797,587	+0.11(+0.16%)
Mar 07, 2022	73.04	73.51	71.52	71.53	931,393	-1.74(-2.37%)
Mar 04, 2022	72.34	73.84	71.99	73.26	1,086,998	+0.42(+0.58%)
Mar 03, 2022	73.05	73.55	72.06	72.84	912,154	+0.30(+0.42%)
Mar 02, 2022	70.80	72.95	70.57	72.54	1,087,108	+2.15(+3.05%)
Mar 01, 2022	70.40	71.24	69.56	70.39	807,274	+0.02(+0.03%)
Feb 28, 2022	71.07	71.67	69.72	70.37	1,434,296	-1.38(-1.92%)
Feb 25, 2022	70.58	71.81	70.27	71.74	864,783	+1.23(+1.74%)
Feb 24, 2022	68.37	70.83	68.09	70.52	879,371	+1.72(+2.49%)
Feb 23, 2022	70.88	71.42	68.73	68.80	782,265	-1.73(-2.45%)
Feb 22, 2022	70.77	71.07	70.04	70.53	807,534	-0.57(-0.80%)
Feb 18, 2022				71.09	0	-0.25(-0.36%)
Feb 17, 2022	72.57	73.08	71.32	71.35	719,447	-1.67(-2.29%)
Feb 16, 2022	72.96	73.36	72.08	73.02	761,046	+0.25(+0.35%)
Feb 15, 2022	72.97	73.60	72.61	72.76	754,049	+0.58(+0.80%)
Feb 14, 2022	72.69	73.62	71.86	72.19	789,026	-0.83(-1.14%)
Feb 11, 2022	72.72	73.28	72.04	73.02	1,058,061	+0.79(+1.10%)
Feb 10, 2022	72.95	74.28	71.73	72.22	1,237,369	-1.94(-2.62%)
Feb 09, 2022	72.47	74.21	71.92	74.17	773,144	+2.50(+3.49%)
Feb 08, 2022	72.61	72.87	71.55	71.67	1,044,166	-1.07(-1.47%)
Feb 07, 2022	73.35	73.73	72.47	72.73	1,028,385	-0.61(-0.84%)
Feb 04, 2022	73.57	74.21	72.84	73.35	690,844	-0.68(-0.92%)
Feb 03, 2022	73.80	74.20		74.03	684,168	-0.53(-0.71%)
Feb 02, 2022	74.10	74.82	73.77	74.55	703,687	+0.78(+1.06%)

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.