Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	69.89	69.99	69.31	69.35	40,823,428	-0.87(-1.23%)
Apr 28, 2022	69.98	70.32	69.72	70.22	35,764,316	+0.39(+0.56%)
Apr 27, 2022	70.18	70.36	69.76	69.83	42,631,864	-0.34(-0.49%)
Apr 26, 2022	70.56	70.56	70.16	70.17	35,297,500	-0.42(-0.59%)
Apr 25, 2022	70.12	70.65	70.00	70.59	40,985,420	+0.59(+0.85%)
Apr 22, 2022	70.33	70.35	69.92	70.00	32,094,538	-0.42(-0.60%)
Apr 21, 2022	71.08	71.13	70.36	70.42	46,081,612	-0.49(-0.69%)
Apr 20, 2022	70.90	71.04	70.79	70.90	29,349,092	+0.22(+0.31%)
Apr 19, 2022	70.61	70.82	70.53	70.68	35,715,752	-0.06(-0.09%)
Apr 18, 2022	70.79	70.97	70.65	70.75	23,625,770	-0.11(-0.16%)
Apr 14, 2022	71.34	71.43	70.68	70.86	52,236,392	-0.48(-0.67%)
Apr 13, 2022	71.04	71.43	70.98	71.34	35,879,580	+0.42(+0.60%)
Apr 12, 2022	70.86	71.20	70.71	70.91	43,290,316	+0.54(+0.77%)
Apr 11, 2022	70.63	70.71	70.28	70.38	48,219,864	-0.49(-0.69%)
Apr 08, 2022	71.07	71.29	70.85	70.86	48,326,056	-0.43(-0.61%)
Apr 07, 2022	71.48	71.56	71.28	71.29	48,500,744	-0.11(-0.16%)
Apr 06, 2022	71.48	71.89	71.26	71.41	76,002,008	-0.57(-0.79%)
Apr 05, 2022	72.76	72.83	71.95	71.97	58,754,304	-0.94(-1.30%)
Apr 04, 2022	72.43	72.93	72.42	72.92	37,040,632	+0.55(+0.76%)
Apr 01, 2022	72.26	72.44	72.11	72.37	35,461,208	-0.01(-0.01%)
Mar 31, 2022	72.73	72.76	72.36	72.38	46,294,728	-0.26(-0.36%)
Mar 30, 2022	72.67	72.74	72.46	72.64	49,919,228	-0.22(-0.30%)
Mar 29, 2022	72.30	72.88	72.25	72.86	57,544,812	+0.89(+1.23%)
Mar 28, 2022	71.49	71.99	71.47	71.97	30,577,282	+0.45(+0.63%)
Mar 25, 2022	72.05	72.05	71.47	71.52	41,497,012	-0.52(-0.72%)
Mar 24, 2022	71.88	72.07	71.70	72.04	20,960,978	+0.15(+0.21%)
Mar 23, 2022	72.00	72.13	71.76	71.89	41,266,296	-0.23(-0.32%)
Mar 22, 2022	71.82	72.18	71.68	72.12	45,738,816	+0.37(+0.51%)
Mar 21, 2022	72.46	72.52	71.61	71.75	70,906,240	-0.84(-1.15%)
Mar 18, 2022	72.21	72.60	72.07	72.59	69,252,392	+0.24(+0.33%)
Mar 17, 2022	71.92	72.39	71.90	72.35	55,226,828	+0.49(+0.69%)
Mar 16, 2022	71.21	71.89	70.85	71.86	75,341,672	+0.99(+1.40%)
Mar 15, 2022	70.48	71.03	70.45	70.86	65,245,504	+0.53(+0.75%)
Mar 14, 2022	71.11	71.13	70.26	70.34	70,249,592	-0.84(-1.19%)
Mar 11, 2022	71.80	71.81	71.12	71.18	45,816,684	-0.52(-0.72%)
Mar 10, 2022	71.91	72.01	71.61	71.70	52,765,140	-0.61(-0.84%)
Mar 09, 2022	72.13	72.40	71.99	72.31	35,408,704	+0.60(+0.83%)
Mar 08, 2022	72.02	72.20	71.68	71.71	65,574,240	-0.26(-0.35%)
Mar 07, 2022	72.46	72.48	71.90	71.96	49,627,196	-0.63(-0.87%)
Mar 04, 2022	72.95	72.95	72.54	72.60	37,242,792	-0.47(-0.65%)
Mar 03, 2022	73.42	73.44	72.30	73.07	26,823,478	-0.22(-0.30%)
Mar 02, 2022	73.07	73.32	72.94	73.29	47,172,048	+0.18(+0.24%)
Mar 01, 2022	73.38	73.56	72.96	73.12	49,193,960	-0.20(-0.28%)
Feb 28, 2022	72.93	73.50	72.93	73.32	61,697,088	+0.05(+0.07%)
Feb 25, 2022	72.93	73.28	73.11	73.27	50,346,856	+0.41(+0.57%)
Feb 24, 2022	71.78	72.89	71.71	72.86	64,056,696	+0.52(+0.71%)
Feb 23, 2022	72.60	72.65	72.32	72.34	42,274,676	-0.13(-0.18%)
Feb 22, 2022	72.59	72.78	72.37	72.47	42,227,996	-0.17(-0.23%)
Feb 18, 2022				72.64	0	+0.11(+0.15%)
Feb 17, 2022	72.71	72.71	72.48	72.53	35,490,436	-0.31(-0.42%)
Feb 16, 2022	72.39	72.89	72.33	72.84	44,500,896	+0.40(+0.56%)
Feb 15, 2022	72.50	72.56	72.35	72.43	37,344,556	+0.12(+0.17%)
Feb 14, 2022	72.43	72.58	72.05	72.31	41,709,764	-0.12(-0.17%)
Feb 11, 2022	72.93	72.95	72.25	72.43	67,426,848	-0.25(-0.35%)
Feb 10, 2022	73.21	73.46	72.68	72.69	66,671,224	-0.97(-1.32%)
Feb 09, 2022	73.56	73.71	73.56	73.66	42,955,556	+0.39(+0.53%)
Feb 08, 2022	73.42	73.48	73.24	73.28	45,197,052	-0.08(-0.11%)
Feb 07, 2022	73.21	73.49	73.10	73.35	43,053,384	-0.05(-0.07%)
Feb 04, 2022	73.40	73.52	72.90	73.41	75,067,552	-0.29(-0.39%)
Feb 03, 2022	74.02		73.69	73.70	51,409,100	-0.69(-0.93%)
Feb 02, 2022	74.40	74.45	74.14	74.39	33,489,174	+0.14(+0.19%)

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.