Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	56.39	56.82	52.74	53.21	11,082,230	-2.81(-5.02%)
Apr 28, 2022	53.40	56.88	51.42	56.02	12,988,398	+3.27(+6.20%)
Apr 27, 2022	51.90	53.80	50.10	52.75	17,060,230	+1.50(+2.93%)
Apr 26, 2022	51.81	54.10	51.04	51.25	6,874,385	+0.03(+0.06%)
Apr 25, 2022	51.27	51.73	47.31	51.22	8,056,393	-3.61(-6.58%)
Apr 22, 2022	57.14	58.78	54.74	54.83	9,294,107	-2.73(-4.74%)
Apr 21, 2022	62.22	62.79	57.17	57.56	7,255,951	-3.93(-6.39%)
Apr 20, 2022	61.40	62.17	60.20	61.49	4,601,479	+0.44(+0.72%)
Apr 19, 2022	60.92	62.62	60.35	61.05	4,916,071	-1.14(-1.83%)
Apr 18, 2022	61.26	62.79	60.55	62.19	4,882,283	+1.90(+3.15%)
Apr 14, 2022	59.38	61.24	59.24	60.29	5,874,535	+0.36(+0.60%)
Apr 13, 2022	59.61	60.25	57.66	59.93	5,550,752	+1.71(+2.94%)
Apr 12, 2022	58.36	60.27	57.96	58.22	7,075,399	+1.86(+3.30%)
Apr 11, 2022	58.55	58.67	56.04	56.36	5,768,772	-3.59(-5.99%)
Apr 08, 2022	57.13	60.23	57.13	59.95	6,659,173	+3.13(+5.51%)
Apr 07, 2022	55.90	57.18	53.84	56.82	6,126,911	+1.48(+2.67%)
Apr 06, 2022	55.92	56.90	54.74	55.34	6,685,694	+0.55(+1.00%)
Apr 05, 2022	56.60	58.44	54.59	54.79	5,469,896	-1.69(-2.99%)
Apr 04, 2022	57.29	57.46	55.28	56.48	4,088,624	+0.08(+0.14%)
Apr 01, 2022	55.27	57.37	55.26	56.40	3,469,392	+0.93(+1.68%)
Mar 31, 2022	55.62	58.05	55.43	55.47	5,198,109	-1.51(-2.65%)
Mar 30, 2022	56.72	57.81	56.08	56.98	3,443,050	+1.27(+2.28%)
Mar 29, 2022	53.60	55.76	52.20	55.71	4,518,735	-0.35(-0.62%)
Mar 28, 2022	56.45	56.52	55.26	56.06	3,991,942	-2.85(-4.84%)
Mar 25, 2022	55.75	59.07	55.74	58.91	3,749,157	+2.54(+4.51%)
Mar 24, 2022	56.59	57.56	55.69	56.37	3,392,461	+0.09(+0.16%)
Mar 23, 2022	56.23	57.20	55.83	56.28	3,999,515	+1.91(+3.51%)
Mar 22, 2022	54.74	55.26	53.06	54.37	5,178,707	-1.11(-2.00%)
Mar 21, 2022	53.35	55.82	53.35	55.48	4,861,591	+4.15(+8.08%)
Mar 18, 2022	51.50	52.01	50.56	51.33	5,152,497	-0.10(-0.19%)
Mar 17, 2022	50.04	51.69	49.23	51.43	7,838,541	+3.34(+6.95%)
Mar 16, 2022	48.98	49.79	47.12	48.09	7,509,284	-0.42(-0.87%)
Mar 15, 2022	48.33	49.75	46.67	48.51	6,290,113	-3.95(-7.53%)
Mar 14, 2022	53.53	54.12	50.97	52.46	8,761,742	-3.32(-5.95%)
Mar 11, 2022	54.83	57.19	54.72	55.78	8,401,660	-0.93(-1.64%)
Mar 10, 2022	54.47	56.97		56.71	9,247,863	+3.24(+6.06%)
Mar 09, 2022	52.73	56.03	51.00	53.47	8,507,042	-3.46(-6.08%)
Mar 08, 2022	57.45	60.79	53.72	56.93	16,569,065	+1.72(+3.12%)
Mar 07, 2022	54.80	56.92	52.76	55.21	10,102,262	+1.61(+3.00%)
Mar 04, 2022	50.87	53.65	50.41	53.60	7,540,372	+2.86(+5.64%)
Mar 03, 2022	49.42	51.35	49.22	50.74	6,831,950	+0.32(+0.63%)
Mar 02, 2022	49.55	51.20	49.21	50.42	7,942,899	+2.25(+4.67%)
Mar 01, 2022	48.00	49.78	46.89	48.17	10,828,876	+0.88(+1.86%)
Feb 28, 2022	44.46	47.36	43.88	47.29	6,930,304	+2.30(+5.11%)
Feb 25, 2022	43.07	45.12	43.56	44.99	8,965,842	+2.32(+5.44%)
Feb 24, 2022	45.19	45.19	40.52	42.67	9,434,218	-0.81(-1.86%)
Feb 23, 2022	43.14	44.12	42.59	43.48	5,368,577	+0.89(+2.09%)
Feb 22, 2022	46.51	46.59	41.29	42.59	7,147,325	-1.40(-3.18%)
Feb 18, 2022				43.99	0	-0.58(-1.30%)
Feb 17, 2022	44.57	45.49	43.88	44.57	4,534,770	-0.12(-0.27%)
Feb 16, 2022	44.88	46.25	44.18	44.69	7,011,721	+0.72(+1.64%)
Feb 15, 2022	42.88	44.21	42.24	43.97	6,550,314	-1.01(-2.25%)
Feb 14, 2022	46.67	46.67	43.84	44.98	8,779,251	-2.12(-4.50%)
Feb 11, 2022	45.16	47.29	44.66	47.10	8,663,347	+2.57(+5.77%)
Feb 10, 2022	44.76	46.30	43.99	44.53	6,209,396	-0.57(-1.26%)
Feb 09, 2022	44.80	45.83	44.40	45.10	5,933,564	+0.64(+1.44%)
Feb 08, 2022	46.24	46.30	43.76	44.46	8,225,966	-1.97(-4.24%)
Feb 07, 2022	44.80	47.25	44.13	46.43	6,804,101	+1.20(+2.65%)
Feb 04, 2022	44.78	46.66	44.78	45.23	7,681,329	+1.35(+3.08%)
Feb 03, 2022	44.38	44.54	42.91	43.88	6,804,671	-0.84(-1.88%)
Feb 02, 2022	43.97	44.90	42.88	44.72	6,366,016	+0.33(+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.