Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.59	64.63	62.84	62.93	2,819,954	-1.84(-2.84%)
Apr 28, 2022	64.76	65.31	64.15	64.77	1,560,941	+0.36(+0.55%)
Apr 27, 2022	64.45	65.00	63.87	64.41	1,777,857	+0.16(+0.26%)
Apr 26, 2022	64.85	65.55	64.17	64.24	1,598,912	-0.95(-1.46%)
Apr 25, 2022	65.74	65.86	64.02	65.20	1,818,826	-0.32(-0.49%)
Apr 22, 2022	66.42	66.49	65.44	65.52	1,394,241	-1.00(-1.50%)
Apr 21, 2022	66.38	67.07	66.11	66.51	1,215,722	-0.04(-0.05%)
Apr 20, 2022	66.34	66.84	66.20	66.55	1,289,044	+0.86(+1.31%)
Apr 19, 2022	65.76	66.17	65.59	65.69	1,282,359	+0.05(+0.08%)
Apr 18, 2022	65.95	66.28	65.34	65.63	984,046	-0.08(-0.13%)
Apr 14, 2022	66.31	66.45	65.69	65.72	1,112,337	-0.57(-0.86%)
Apr 13, 2022	65.76	66.43	65.36	66.28	2,311,302	+0.53(+0.81%)
Apr 12, 2022	64.81	65.88	64.56	65.75	1,798,519	+0.99(+1.53%)
Apr 11, 2022	65.89	65.89	64.63	64.77	2,455,933	-1.05(-1.60%)
Apr 08, 2022	65.19	65.89	64.71	65.82	2,470,933	+1.15(+1.78%)
Apr 07, 2022	65.36	65.36	64.19	64.67	1,907,220	-0.78(-1.19%)
Apr 06, 2022	64.39	65.46	64.07	65.44	1,981,785	+1.14(+1.78%)
Apr 05, 2022	64.92	65.81	64.08	64.30	1,777,622	-0.47(-0.72%)
Apr 04, 2022	64.64	64.82	63.83	64.77	1,576,038	-0.22(-0.34%)
Apr 01, 2022	64.26	65.01	63.47	64.99	2,126,293	+0.86(+1.34%)
Mar 31, 2022	63.26	64.39	63.07	64.13	3,481,703	+0.59(+0.92%)
Mar 30, 2022	63.39	63.55	63.00	63.54	1,383,170	+0.39(+0.62%)
Mar 29, 2022	62.83	63.16	62.18	63.15	1,358,020	+0.47(+0.75%)
Mar 28, 2022	62.31	62.68	61.91	62.68	1,441,417	+0.38(+0.61%)
Mar 25, 2022	60.89	62.40	60.66	62.30	2,458,712	+1.66(+2.73%)
Mar 24, 2022	60.39	61.10	60.25	60.64	3,175,591	+0.33(+0.54%)
Mar 23, 2022	59.72	60.43	59.53	60.31	2,934,024	+0.60(+1.00%)
Mar 22, 2022	59.63	60.02	59.18	59.71	2,420,538	+0.45(+0.76%)
Mar 21, 2022	58.78	59.34	58.56	59.26	1,552,566	+0.72(+1.22%)
Mar 18, 2022	59.72	60.03	58.45	58.55	5,668,381	-1.39(-2.33%)
Mar 17, 2022	60.04	60.53	59.70	59.94	1,556,745	-0.11(-0.18%)
Mar 16, 2022	60.00	60.48	59.23	60.05	2,058,545	+0.16(+0.27%)
Mar 15, 2022	59.11	59.94	58.81	59.89	1,518,296	+1.37(+2.34%)
Mar 14, 2022	59.34	59.59	58.27	58.52	1,437,209	-0.15(-0.26%)
Mar 11, 2022	59.56	59.93	58.60	58.67	1,198,363	-0.88(-1.48%)
Mar 10, 2022	58.99	59.71	58.98	59.55	997,907	+0.26(+0.44%)
Mar 09, 2022	59.59	60.01	59.24	59.29	1,767,931	+0.27(+0.46%)
Mar 08, 2022	60.09	60.28	59.00	59.02	1,500,563	-0.92(-1.54%)
Mar 07, 2022	59.54	60.19	58.97	59.94	1,850,493	+0.54(+0.91%)
Mar 04, 2022	58.86	59.46	58.36	59.40	2,246,402	+0.31(+0.52%)
Mar 03, 2022	58.61	59.29	58.53	59.09	2,875,197	+0.69(+1.18%)
Mar 02, 2022	57.91	59.04	57.70	58.40	2,643,583	+0.76(+1.32%)
Mar 01, 2022	57.41	58.25	56.94	57.64	2,447,248	+0.21(+0.36%)
Feb 28, 2022	56.37	57.70	56.12	57.43	3,203,502	+0.97(+1.72%)
Feb 25, 2022	54.11	56.54	55.64	56.46	2,708,337	+2.89(+5.39%)
Feb 24, 2022	53.23	53.63	52.40	53.57	2,053,249	+0.13(+0.24%)
Feb 23, 2022	54.38	54.69	53.41	53.45	1,349,926	-0.96(-1.76%)
Feb 22, 2022	54.46	54.83	54.04	54.41	2,069,528	+0.13(+0.23%)
Feb 18, 2022				54.28	0	-0.28(-0.51%)
Feb 17, 2022	54.27	54.86	53.94	54.56	2,067,663	+0.30(+0.55%)
Feb 16, 2022	54.26	54.67	53.78	54.26	1,939,106	+0.07(+0.13%)
Feb 15, 2022	54.66	54.90	53.81	54.19	2,116,282	-0.20(-0.37%)
Feb 14, 2022	54.65	54.75	53.76	54.39	1,708,170	-0.17(-0.32%)
Feb 11, 2022	54.99	55.64	54.39	54.56	1,626,828	-0.29(-0.53%)
Feb 10, 2022	55.44	55.89	54.64	54.85	2,935,231	-1.09(-1.94%)
Feb 09, 2022	56.05	56.27	55.73	55.94	1,311,226	+0.21(+0.37%)
Feb 08, 2022	56.06	56.21	55.52	55.73	1,982,596	-0.02(-0.03%)
Feb 07, 2022	55.30	55.88	55.19	55.75	1,821,074	+0.36(+0.65%)
Feb 04, 2022	55.13	55.83	54.66	55.39	1,818,090	-0.21(-0.37%)
Feb 03, 2022	55.98		55.59	55.59	1,661,852	-0.47(-0.84%)
Feb 02, 2022	55.78	56.26	55.72	56.06	2,424,714	+0.22(+0.39%)

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.