Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	70.56	70.62	68.64	68.76	434,157	-2.08(-2.94%)
Apr 28, 2022	70.28	71.09	69.54	70.84	489,520	+1.12(+1.60%)
Apr 27, 2022	69.67	70.47	69.38	69.73	641,416	+0.09(+0.12%)
Apr 26, 2022	70.62	70.95	69.61	69.64	496,770	-1.42(-2.00%)
Apr 25, 2022	70.55	71.18	69.51	71.06	660,708	+0.08(+0.11%)
Apr 22, 2022	72.60	72.60	70.90	70.99	417,142	-1.86(-2.56%)
Apr 21, 2022	74.03	74.26	72.74	72.85	409,549	-0.83(-1.13%)
Apr 20, 2022	73.41	73.99	73.41	73.68	443,161	+0.49(+0.67%)
Apr 19, 2022	72.25	73.28	72.25	73.19	650,886	+1.02(+1.42%)
Apr 18, 2022	72.23	72.62	71.90	72.17	493,719	-0.14(-0.20%)
Apr 14, 2022	72.57	72.94	72.27	72.31	442,917	-0.24(-0.33%)
Apr 13, 2022	71.91	72.63	71.91	72.55	449,427	+0.56(+0.78%)
Apr 12, 2022	72.46	72.82	71.77	71.99	488,930	-0.18(-0.25%)
Apr 11, 2022	72.56	72.84	72.07	72.17	571,798	-0.62(-0.85%)
Apr 08, 2022	72.55	73.08	72.32	72.79	621,939	+0.38(+0.53%)
Apr 07, 2022	72.13	72.66	71.63	72.41	569,781	+0.22(+0.30%)
Apr 06, 2022	71.82	72.31	71.63	72.19	1,334,399	+0.06(+0.08%)
Apr 05, 2022	72.50	73.05	71.97	72.13	609,700	-0.52(-0.71%)
Apr 04, 2022	72.65	72.67	72.13	72.65	854,861	-0.10(-0.13%)
Apr 01, 2022	72.73	72.75	72.12	72.74	697,085	+0.32(+0.43%)
Mar 31, 2022	73.29	73.46	72.34	72.43	591,593	-0.94(-1.28%)
Mar 30, 2022	73.60	73.71	73.05	73.37	550,193	-0.20(-0.27%)
Mar 29, 2022	73.30	73.60	72.96	73.57	608,301	+0.74(+1.02%)
Mar 28, 2022	72.77	72.82	72.18	72.82	565,391	+0.02(+0.03%)
Mar 25, 2022	72.30	72.83	72.24	72.80	706,056	+0.67(+0.93%)
Mar 24, 2022	71.61	72.13	71.47	72.13	401,817	+0.77(+1.08%)
Mar 23, 2022	72.03	72.03	71.36	71.36	368,115	-0.78(-1.08%)
Mar 22, 2022	72.23	72.33	71.96	72.14	610,632	+0.40(+0.56%)
Mar 21, 2022	71.74	72.11	71.35	71.74	525,496	+0.08(+0.11%)
Mar 18, 2022	71.21	71.69	70.89	71.66	671,175	+0.32(+0.45%)
Mar 17, 2022	70.48	71.39	70.37	71.34	371,041	+0.70(+1.00%)
Mar 16, 2022	70.13	70.64	69.33	70.64	555,836	+1.04(+1.49%)
Mar 15, 2022	68.97	69.71	68.80	69.60	759,935	+0.92(+1.34%)
Mar 14, 2022	69.02	69.53	68.40	68.68	476,290	-0.07(-0.10%)
Mar 11, 2022	69.62	69.83	68.69	68.75	458,045	-0.51(-0.74%)
Mar 10, 2022	68.70	69.36	68.57	69.26	542,486	-0.05(-0.07%)
Mar 09, 2022	69.27	69.75	69.14	69.31	468,016	+1.09(+1.60%)
Mar 08, 2022	69.01	69.76	68.22	68.22	598,473	-0.57(-0.83%)
Mar 07, 2022	70.13	70.18	68.74	68.79	617,159	-1.59(-2.25%)
Mar 04, 2022	70.00	70.39	69.58	70.37	392,075	-0.21(-0.30%)
Mar 03, 2022	70.90	71.13	70.17	70.58	450,440	+0.04(+0.05%)
Mar 02, 2022	69.65	70.90	69.61	70.54	1,565,284	+1.30(+1.88%)
Mar 01, 2022	70.14	70.37	68.82	69.24	1,722,545	-1.06(-1.51%)
Feb 28, 2022	69.73	70.52	69.49	70.31	807,171	-0.38(-0.54%)
Feb 25, 2022	69.18	70.82	69.63	70.69	723,453	+1.92(+2.79%)
Feb 24, 2022	67.28	68.91	67.13	68.77	946,305	+0.03(+0.04%)
Feb 23, 2022	70.05	70.08	68.70	68.74	423,667	-0.95(-1.36%)
Feb 22, 2022	70.02	70.39	69.21	69.69	682,118	-0.52(-0.74%)
Feb 18, 2022				70.21	0	-0.27(-0.38%)
Feb 17, 2022	71.08	71.15	70.39	70.48	405,545	-1.06(-1.49%)
Feb 16, 2022	71.19	71.73	71.01	71.54	363,141	+0.17(+0.24%)
Feb 15, 2022	71.06	71.46	71.03	71.37	405,477	+0.86(+1.23%)
Feb 14, 2022	71.04	71.04	70.07	70.51	544,081	-0.49(-0.70%)
Feb 11, 2022	71.84	72.25	70.78	71.00	425,580	-0.75(-1.05%)
Feb 10, 2022	72.10	72.94	71.45	71.75	420,397	-0.87(-1.20%)
Feb 09, 2022	72.47	72.80	72.43	72.62	521,463	+0.71(+0.99%)
Feb 08, 2022	71.49	72.03	71.27	71.91	2,288,071	+0.54(+0.76%)
Feb 07, 2022	71.39	71.81	71.14	71.37	425,597	+0.09(+0.13%)
Feb 04, 2022	71.22	71.79	70.66	71.27	594,849	-0.15(-0.21%)
Feb 03, 2022	71.84		71.38	71.43	1,399,091	-0.68(-0.95%)
Feb 02, 2022	71.68	72.30	71.46	72.11	757,406	+0.37(+0.52%)

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.