Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.13	70.33	67.06	67.23	17,106,096	-1.96(-2.84%)
Apr 28, 2022	66.70	69.81	66.11	69.19	21,343,878	+3.66(+5.58%)
Apr 27, 2022	65.20	67.51	64.93	65.53	17,410,326	-0.60(-0.91%)
Apr 26, 2022	67.71	68.18	66.09	66.13	18,888,280	-3.00(-4.34%)
Apr 25, 2022	67.45	69.18	66.97	69.13	20,348,940	+0.70(+1.02%)
Apr 22, 2022	69.64	69.98	68.33	68.43	19,235,786	-1.49(-2.13%)
Apr 21, 2022	72.93	73.44	69.65	69.92	17,890,230	-2.25(-3.11%)
Apr 20, 2022	72.77	75.15	71.86	72.17	19,313,836	+0.46(+0.65%)
Apr 19, 2022	69.96	72.37	69.77	71.70	15,348,285	+1.56(+2.22%)
Apr 18, 2022	69.26	71.08	69.06	70.15	17,718,884	+1.01(+1.45%)
Apr 14, 2022	71.54	71.78	69.10	69.14	18,808,922	-2.22(-3.11%)
Apr 13, 2022	71.34	72.71	70.85	71.36	19,154,052	+0.41(+0.58%)
Apr 12, 2022	71.76	72.55	70.56	70.94	18,920,418	-0.07(-0.10%)
Apr 11, 2022	69.55	71.88	69.10	71.01	21,418,128	-0.11(-0.15%)
Apr 08, 2022	71.48	71.82	69.83	71.12	21,110,348	-1.03(-1.42%)
Apr 07, 2022	72.53	73.53	71.02	72.15	23,005,154	-0.49(-0.68%)
Apr 06, 2022	72.05	73.73	70.37	72.64	28,508,232	-0.82(-1.11%)
Apr 05, 2022	75.52	76.81	73.15	73.46	21,490,898	-3.01(-3.94%)
Apr 04, 2022	75.71	76.97	75.33	76.47	24,692,878	+1.47(+1.96%)
Apr 01, 2022	77.22	77.69	72.92	75.00	34,062,388	-1.68(-2.20%)
Mar 31, 2022	76.47	78.72	75.64	76.69	35,106,244	-1.25(-1.60%)
Mar 30, 2022	83.00	84.91	77.39	77.94	71,134,088	-2.85(-3.52%)
Mar 29, 2022	80.83	81.27	78.04	80.78	41,904,776	+2.16(+2.74%)
Mar 28, 2022	77.38	78.94	76.08	78.63	26,994,762	+1.73(+2.25%)
Mar 25, 2022	77.05	77.09	73.97	76.89	22,844,016	-0.11(-0.14%)
Mar 24, 2022	74.73	77.32	74.16	77.00	23,707,456	+2.52(+3.38%)
Mar 23, 2022	76.66	77.01	73.92	74.48	28,541,338	-3.42(-4.39%)
Mar 22, 2022	76.50	78.50	76.31	77.90	17,044,606	+0.76(+0.98%)
Mar 21, 2022	77.77	78.66	74.36	77.14	31,359,396	-1.04(-1.33%)
Mar 18, 2022	77.88	79.95	76.85	78.18	29,050,024	-1.09(-1.38%)
Mar 17, 2022	76.99	79.33	76.01	79.28	21,946,184	+0.84(+1.07%)
Mar 16, 2022	75.29	78.48	74.97	78.44	36,290,688	+6.46(+8.97%)
Mar 15, 2022	68.97	72.39	67.28	71.98	23,182,790	+3.65(+5.35%)
Mar 14, 2022	70.64	71.36	67.89	68.33	25,277,014	-3.37(-4.70%)
Mar 11, 2022	75.47	75.52	71.51	71.69	23,144,178	-2.86(-3.83%)
Mar 10, 2022	76.54		72.67	74.55	22,027,066	-3.66(-4.68%)
Mar 09, 2022	78.73	79.25	76.34	78.21	19,945,486	+2.24(+2.95%)
Mar 08, 2022	75.07	79.01	72.79	75.97	28,787,360	+1.44(+1.93%)
Mar 07, 2022	80.50	81.69	74.46	74.53	27,122,948	-6.11(-7.58%)
Mar 04, 2022	86.07	86.07	79.27	80.64	28,664,858	-7.16(-8.15%)
Mar 03, 2022	90.20	90.77	87.02	87.80	22,413,276	-4.06(-4.42%)
Mar 02, 2022	85.82	92.62	85.69	91.86	28,795,322	+6.93(+8.16%)
Mar 01, 2022	87.19	88.45	83.35	84.93	21,105,182	-2.56(-2.93%)
Feb 28, 2022	87.08	88.36	85.81	87.49	17,530,224	-1.22(-1.38%)
Feb 25, 2022	86.60	89.08	86.73	88.71	15,244,199	+1.25(+1.43%)
Feb 24, 2022	82.83	87.57	82.50	87.46	24,843,538	+1.50(+1.74%)
Feb 23, 2022	90.06	90.45	85.72	85.96	19,413,894	-3.21(-3.60%)
Feb 22, 2022	88.45	92.52	87.30	89.17	25,211,666	-0.23(-0.25%)
Feb 18, 2022				89.40	0	-2.88(-3.13%)
Feb 17, 2022	93.57	94.52	92.05	92.28	18,222,828	-2.29(-2.43%)
Feb 16, 2022	92.98	95.00	92.12	94.58	15,791,210	+0.06(+0.06%)
Feb 15, 2022	89.60	95.01	89.60	94.52	27,494,534	+6.05(+6.83%)
Feb 14, 2022	90.57	91.73	87.34	88.47	23,861,830	+0.10(+0.11%)
Feb 11, 2022	89.87	93.12	87.58	88.37	31,486,514	-1.24(-1.38%)
Feb 10, 2022	87.81	93.18	87.11	89.61	34,339,412	+2.86(+3.29%)
Feb 09, 2022	83.29	87.41	82.28	86.76	22,622,312	+3.94(+4.76%)
Feb 08, 2022	79.90	83.10	79.75	82.82	18,598,944	+3.20(+4.02%)
Feb 07, 2022	80.10	80.77	79.24	79.62	11,992,797	-0.30(-0.37%)
Feb 04, 2022	79.97	80.92	78.61	79.92	15,903,231	-0.79(-0.98%)
Feb 03, 2022	81.39		80.45	80.70	19,898,678	-2.50(-3.01%)
Feb 02, 2022	81.64	83.39	81.26	83.20	20,151,216	+3.01(+3.76%)

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.