Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.74	65.13	63.69	63.76	58,567,872	-0.75(-1.17%)
Apr 28, 2022	64.01	64.67	63.44	64.51	34,617,224	+0.90(+1.42%)
Apr 27, 2022	63.56	64.04	63.22	63.61	46,932,684	+0.29(+0.45%)
Apr 26, 2022	64.62	64.66	63.28	63.32	44,446,868	-1.82(-2.79%)
Apr 25, 2022	64.75	65.20	64.24	65.14	40,042,968	-0.32(-0.48%)
Apr 22, 2022	66.44	66.45	65.39	65.46	37,550,388	-1.09(-1.63%)
Apr 21, 2022	67.89	68.01	66.42	66.54	35,485,912	-0.72(-1.08%)
Apr 20, 2022	67.34	67.49	67.06	67.27	33,022,616	+0.45(+0.67%)
Apr 19, 2022	66.12	66.90	66.12	66.82	26,768,282	+0.32(+0.47%)
Apr 18, 2022	66.60	67.00	66.38	66.51	19,926,886	-0.39(-0.58%)
Apr 14, 2022	67.33	67.45	66.86	66.90	21,383,468	-0.31(-0.46%)
Apr 13, 2022	66.48	67.24	66.48	67.20	21,709,736	+0.72(+1.08%)
Apr 12, 2022	67.09	67.26	66.32	66.49	31,131,460	-0.50(-0.75%)
Apr 11, 2022	67.42	67.57	66.94	66.99	23,846,792	-0.72(-1.06%)
Apr 08, 2022	67.42	67.98	67.33	67.70	23,617,888	+0.03(+0.04%)
Apr 07, 2022	67.59	67.90	67.10	67.68	29,971,132	+0.15(+0.22%)
Apr 06, 2022	67.49	67.89	67.14	67.53	33,044,010	-0.82(-1.20%)
Apr 05, 2022	68.84	69.09	68.17	68.34	29,885,972	-0.94(-1.35%)
Apr 04, 2022	68.86	69.31	68.78	69.28	22,474,940	+0.28(+0.40%)
Apr 01, 2022	68.79	69.02	68.49	69.00	24,958,800	+0.64(+0.94%)
Mar 31, 2022	69.01	69.27	68.29	68.36	34,103,916	-1.15(-1.66%)
Mar 30, 2022	69.55	69.79	69.25	69.51	24,209,688	-0.29(-0.41%)
Mar 29, 2022	69.83	70.02	69.19	69.80	27,720,216	+1.51(+2.22%)
Mar 28, 2022	68.07	68.33	67.76	68.29	26,732,104	-0.22(-0.33%)
Mar 25, 2022	68.42	68.60	68.04	68.51	19,779,624	+0.04(+0.05%)
Mar 24, 2022	68.07	68.47	67.95	68.47	23,858,342	+0.63(+0.93%)
Mar 23, 2022	67.97	68.28	67.83	67.84	24,089,986	-0.89(-1.30%)
Mar 22, 2022	68.51	68.86	68.46	68.73	23,514,036	+0.64(+0.94%)
Mar 21, 2022	68.33	68.47	67.74	68.09	32,282,806	-0.43(-0.62%)
Mar 18, 2022	67.29	68.58	67.17	68.52	39,494,396	+0.66(+0.97%)
Mar 17, 2022	67.01	68.00	66.95	67.86	37,708,868	+0.57(+0.84%)
Mar 16, 2022	66.32	67.34	65.74	67.29	48,256,800	+2.33(+3.59%)
Mar 15, 2022	64.69	65.11	64.38	64.96	39,792,920	+0.61(+0.95%)
Mar 14, 2022	64.73	65.18	64.22	64.35	34,503,372	+0.59(+0.92%)
Mar 11, 2022	64.98	65.07	63.67	63.77	34,861,364	-0.70(-1.08%)
Mar 10, 2022	64.32		64.08	64.46	36,392,368	-0.78(-1.20%)
Mar 09, 2022	64.59	65.68	64.23	65.24	59,875,520	+2.62(+4.18%)
Mar 08, 2022	62.69	63.85	61.81	62.62	61,143,244	+0.54(+0.87%)
Mar 07, 2022	63.71	63.81	61.81	62.08	59,750,272	-2.03(-3.17%)
Mar 04, 2022	64.19	64.35	63.56	64.12	58,657,508	-1.91(-2.90%)
Mar 03, 2022	67.08	67.13	65.84	66.03	47,785,908	-1.33(-1.97%)
Mar 02, 2022	67.00	67.55	66.76	67.36	47,269,572	+0.84(+1.26%)
Mar 01, 2022	67.72	67.92	66.16	66.52	52,757,952	-1.49(-2.19%)
Feb 28, 2022	67.91	68.88	67.69	68.01	54,746,348	-1.32(-1.90%)
Feb 25, 2022	68.23	69.36	68.44	69.33	51,861,992	+1.69(+2.50%)
Feb 24, 2022	66.05	67.68	65.93	67.64	77,563,736	-0.92(-1.34%)
Feb 23, 2022	69.82	69.83	68.42	68.56	42,818,604	-0.57(-0.82%)
Feb 22, 2022	69.31	69.71	68.67	69.12	35,492,628	-0.82(-1.17%)
Feb 18, 2022				69.94	0	-0.30(-0.42%)
Feb 17, 2022	70.86	70.90	70.21	70.24	37,459,356	-1.15(-1.61%)
Feb 16, 2022	70.84	71.54	70.81	71.39	24,263,026	+0.27(+0.38%)
Feb 15, 2022	70.67	71.16	70.59	71.12	32,538,944	+1.28(+1.84%)
Feb 14, 2022	70.01	70.08	69.36	69.84	48,830,568	-0.46(-0.65%)
Feb 11, 2022	71.34	71.62	70.09	70.29	56,445,616	-1.08(-1.51%)
Feb 10, 2022	71.26	72.36	71.22	71.37	29,444,718	-0.92(-1.27%)
Feb 09, 2022	72.13	72.31	72.00	72.29	28,913,808	+1.15(+1.62%)
Feb 08, 2022	70.77	71.24	70.59	71.14	29,140,450	+0.36(+0.51%)
Feb 07, 2022	70.71	71.14	70.65	70.78	18,351,298	+0.12(+0.17%)
Feb 04, 2022	70.36	70.98	70.15	70.66	34,654,160	+0.17(+0.24%)
Feb 03, 2022	70.95		70.47	70.49	49,835,916	-1.13(-1.58%)
Feb 02, 2022	71.67	71.72	71.27	71.62	37,931,836	+0.53(+0.74%)

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.