Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.53	64.65	63.62	63.68	2,624,459	-0.98(-1.51%)
Apr 28, 2022	64.35	64.89	63.76	64.65	1,873,944	+0.50(+0.78%)
Apr 27, 2022	64.14	65.09	64.00	64.15	3,560,680	+0.70(+1.10%)
Apr 26, 2022	64.46	64.63	63.44	63.45	2,261,169	-0.93(-1.44%)
Apr 25, 2022	64.04	64.57	63.29	64.38	2,129,029	-0.07(-0.10%)
Apr 22, 2022	64.84	65.27	64.42	64.45	2,601,868	-0.36(-0.56%)
Apr 21, 2022	64.07	65.24	63.75	64.81	2,080,185	+0.72(+1.12%)
Apr 20, 2022	63.17	64.12	63.07	64.09	2,484,096	+0.60(+0.95%)
Apr 19, 2022	63.07	63.74	62.87	63.49	2,222,045	+0.63(+1.01%)
Apr 18, 2022	63.17	63.39	62.66	62.86	1,022,852	-0.24(-0.38%)
Apr 14, 2022	63.40	63.62	62.96	63.10	1,630,429	-0.07(-0.12%)
Apr 13, 2022	62.98	63.22	62.38	63.17	1,301,118	+0.01(+0.01%)
Apr 12, 2022	62.93	63.49	62.47	63.17	1,913,379	+0.08(+0.13%)
Apr 11, 2022	62.92	63.46	62.54	63.08	2,165,446	+0.28(+0.44%)
Apr 08, 2022	62.75	63.06	61.64	62.80	2,242,912	+0.39(+0.63%)
Apr 07, 2022	61.78	62.45	61.60	62.41	1,880,727	+0.55(+0.89%)
Apr 06, 2022	61.14	62.13	60.94	61.86	2,560,870	+0.71(+1.16%)
Apr 05, 2022	60.47	61.80	60.47	61.16	2,040,849	+0.45(+0.73%)
Apr 04, 2022	60.70	61.01	59.62	60.71	1,447,783	-0.28(-0.46%)
Apr 01, 2022	60.20	61.05	59.78	60.99	2,167,500	+1.04(+1.74%)
Mar 31, 2022	59.58	60.34	59.49	59.95	2,106,333	+0.39(+0.66%)
Mar 30, 2022	59.53	59.60	58.97	59.56	1,698,934	+0.20(+0.34%)
Mar 29, 2022	58.99	59.37	58.78	59.35	1,827,029	+0.83(+1.41%)
Mar 28, 2022	58.47	58.54	57.90	58.53	1,531,305	+0.13(+0.22%)
Mar 25, 2022	57.54	58.41	57.36	58.40	1,732,434	+0.96(+1.67%)
Mar 24, 2022	57.18	57.80	56.99	57.44	1,955,621	+0.20(+0.34%)
Mar 23, 2022	57.26	57.96	57.12	57.24	2,740,480	+0.46(+0.82%)
Mar 22, 2022	56.75	57.05	56.28	56.78	2,073,136	+0.12(+0.21%)
Mar 21, 2022	56.80	57.46	56.38	56.66	2,517,001	+0.18(+0.31%)
Mar 18, 2022	56.78	57.05	55.98	56.48	4,779,990	-0.26(-0.46%)
Mar 17, 2022	56.92	57.11	56.48	56.74	2,325,288	+0.07(+0.13%)
Mar 16, 2022	56.83	57.37	55.91	56.67	2,647,546	-0.33(-0.59%)
Mar 15, 2022	56.18	57.17	56.01	57.00	3,038,891	+0.99(+1.78%)
Mar 14, 2022	55.87	56.44	55.35	56.01	2,890,936	+0.37(+0.67%)
Mar 11, 2022	56.67	57.27	55.61	55.64	3,113,769	-1.08(-1.90%)
Mar 10, 2022	57.39		56.40	56.71	2,849,857	-1.10(-1.90%)
Mar 09, 2022	58.88	59.38	57.73	57.81	2,287,819	-0.41(-0.70%)
Mar 08, 2022	61.05	61.58	58.19	58.22	3,750,657	-3.08(-5.02%)
Mar 07, 2022	59.99	61.88	59.38	61.30	4,254,069	+0.92(+1.52%)
Mar 04, 2022	59.47	60.52	59.11	60.38	2,930,127	+0.20(+0.34%)
Mar 03, 2022	59.33	60.60	59.01	60.17	2,677,361	+1.03(+1.74%)
Mar 02, 2022	58.50	59.48	58.15	59.14	2,451,816	+0.26(+0.44%)
Mar 01, 2022	59.28	59.54	58.40	58.88	2,480,483	-0.56(-0.94%)
Feb 28, 2022	59.72	60.24	58.90	59.44	3,433,218	-1.08(-1.78%)
Feb 25, 2022	59.15	60.65	59.15	60.52	2,373,768	+1.74(+2.96%)
Feb 24, 2022	60.67	60.94	58.06	58.77	4,572,481	-2.47(-4.03%)
Feb 23, 2022	61.16	61.61	60.83	61.24	3,247,199	+0.32(+0.53%)
Feb 22, 2022	60.85	61.20	60.35	60.92	3,116,148	+0.05(+0.08%)
Feb 18, 2022				60.88	0	+1.13(+1.90%)
Feb 17, 2022	59.33	59.86	58.93	59.74	2,855,320	+0.48(+0.81%)
Feb 16, 2022	59.70	60.41	58.91	59.26	3,145,513	-0.25(-0.42%)
Feb 15, 2022	59.67	60.19	59.24	59.51	3,010,907	-0.15(-0.25%)
Feb 14, 2022	59.10	59.90	58.29	59.66	3,614,233	+0.83(+1.41%)
Feb 11, 2022	58.06	59.28	57.77	58.83	3,830,524	+0.25(+0.42%)
Feb 10, 2022	57.83	59.80	57.31	58.58	5,723,331	+1.77(+3.11%)
Feb 09, 2022	56.81	57.11	56.46	56.81	2,921,685	-0.04(-0.06%)
Feb 08, 2022	57.11	57.26	56.54	56.85	2,335,146	-0.06(-0.11%)
Feb 07, 2022	56.97	57.11	56.32	56.91	2,086,870	+0.18(+0.31%)
Feb 04, 2022	58.22	58.40	56.72	56.74	3,635,054	-1.74(-2.98%)
Feb 03, 2022	58.62			58.48	1,940,280	+0.07(+0.13%)
Feb 02, 2022	58.13	58.76	57.99	58.41	3,018,767	+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.