Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	67.84	68.18	66.44	66.57	37,824	-1.58(-2.32%)
Apr 28, 2022	67.40	68.35	67.05	68.15	22,866	+1.24(+1.86%)
Apr 27, 2022	66.65	67.21	66.65	66.90	50,119	-0.48(-0.71%)
Apr 26, 2022	68.42	68.42	67.38	67.38	10,749	-1.69(-2.45%)
Apr 25, 2022	68.34	69.19	68.17	69.08	17,932	+0.59(+0.86%)
Apr 22, 2022	69.32	69.50	68.37	68.49	54,068	-1.14(-1.63%)
Apr 21, 2022	71.39	71.42	69.55	69.63	40,724	-1.65(-2.31%)
Apr 20, 2022	71.85	72.11	71.10	71.27	30,716	-0.36(-0.50%)
Apr 19, 2022	70.37	71.63	70.36	71.63	18,071	+1.57(+2.24%)
Apr 18, 2022	70.54	70.62	69.90	70.06	40,525	-0.25(-0.36%)
Apr 14, 2022	70.94	70.94	70.31	70.31	11,264	-0.63(-0.89%)
Apr 13, 2022	70.26	71.07	70.12	70.94	233,746	+0.43(+0.61%)
Apr 12, 2022	71.03	71.43	70.28	70.51	52,454	+0.12(+0.16%)
Apr 11, 2022	70.52	70.95	70.20	70.40	102,205	-0.61(-0.85%)
Apr 08, 2022	71.31	71.52	71.00	71.00	81,110	-0.42(-0.59%)
Apr 07, 2022	70.75	71.56	70.75	71.43	69,476	+0.43(+0.61%)
Apr 06, 2022	71.78	71.78	70.53	71.00	153,144	-1.37(-1.89%)
Apr 05, 2022	73.33	73.50	72.15	72.36	95,704	-0.59(-0.81%)
Apr 04, 2022	72.07	72.95	72.07	72.95	15,732	+1.31(+1.83%)
Apr 01, 2022	71.73	71.83	71.26	71.64	172,055	+0.19(+0.27%)
Mar 31, 2022	72.11	72.11	71.42	71.45	6,166	-1.02(-1.41%)
Mar 30, 2022	72.53	72.87	72.25	72.47	15,419	-0.06(-0.08%)
Mar 29, 2022	71.73	72.80	71.73	72.53	6,714	+1.29(+1.81%)
Mar 28, 2022	71.10	71.34	70.75	71.24	6,298	-0.52(-0.72%)
Mar 25, 2022	72.09	72.13	71.62	71.76	8,322	+0.08(+0.11%)
Mar 24, 2022	71.31	71.71	71.05	71.68	19,391	+0.65(+0.92%)
Mar 23, 2022	70.86	71.56	70.86	71.02	3,480	-0.37(-0.52%)
Mar 22, 2022	70.61	71.58	70.61	71.40	35,278	+0.97(+1.38%)
Mar 21, 2022	70.18	70.80	69.87	70.43	17,298	+0.34(+0.48%)
Mar 18, 2022	69.22	70.09	69.21	70.09	27,089	+0.84(+1.21%)
Mar 17, 2022	68.38	69.31	68.28	69.25	27,000	+0.78(+1.14%)
Mar 16, 2022	67.38	68.51	67.32	68.47	5,874	+1.76(+2.64%)
Mar 15, 2022	65.78	66.71	65.60	66.71	28,099	+1.44(+2.21%)
Mar 14, 2022	66.34	66.34	65.07	65.27	5,483	-1.37(-2.05%)
Mar 11, 2022	68.16	68.16	66.47	66.63	5,913	-1.23(-1.82%)
Mar 10, 2022	67.38	67.87	67.05	67.87	7,320	-0.29(-0.42%)
Mar 09, 2022	67.57	68.62	67.57	68.16	83,696	+2.01(+3.04%)
Mar 08, 2022	65.79	67.18	65.53	66.14	28,378	-0.53(-0.79%)
Mar 07, 2022	67.97	67.97	66.29	66.67	22,100	-1.42(-2.08%)
Mar 04, 2022	68.80	68.84	67.83	68.09	47,059	-1.09(-1.58%)
Mar 03, 2022	70.14	70.14	69.12	69.18	10,299	-1.64(-2.32%)
Mar 02, 2022	69.97	71.03	69.81	70.82	77,126	+1.13(+1.62%)
Mar 01, 2022	70.12	70.29	69.21	69.70	26,061	-1.73(-2.43%)
Feb 28, 2022	69.90	71.46	69.90	71.43	27,672	+0.71(+1.01%)
Feb 25, 2022	69.56	70.74	69.91	70.72	30,254	+1.19(+1.72%)
Feb 24, 2022	66.28	69.59	66.12	69.52	42,364	+0.40(+0.58%)
Feb 23, 2022	70.55	70.66	68.94	69.12	13,608	-0.65(-0.94%)
Feb 22, 2022	69.69	70.16	69.44	69.77	27,459	-0.23(-0.33%)
Feb 18, 2022				70.00	0	-0.69(-0.98%)
Feb 17, 2022	71.81	71.83	70.46	70.70	44,694	-1.60(-2.21%)
Feb 16, 2022	71.82	72.33	71.44	72.29	13,523	+0.77(+1.08%)
Feb 15, 2022	71.25	71.78	71.03	71.52	29,848	+1.82(+2.61%)
Feb 14, 2022	69.92	70.11	69.29	69.71	42,062	-0.66(-0.94%)
Feb 11, 2022	71.56	71.75	70.10	70.37	35,771	-1.39(-1.93%)
Feb 10, 2022	71.19	72.64	71.12	71.76	34,756	-0.73(-1.01%)
Feb 09, 2022	71.68	72.49	71.68	72.49	36,763	+1.65(+2.32%)
Feb 08, 2022	70.45	70.96	70.11	70.84	16,645	+0.13(+0.19%)
Feb 07, 2022	70.48	71.14	70.48	70.71	113,474	+0.25(+0.35%)
Feb 04, 2022	69.59	70.81	69.58	70.46	104,296	+0.56(+0.81%)
Feb 03, 2022	70.60	70.76	69.80	69.90	60,729	-1.69(-2.37%)
Feb 02, 2022	72.01	72.21	71.12	71.59	89,225	+0.02(+0.03%)

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.