Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.96	50.47	47.01	47.09	2,841,267	-2.41(-4.87%)
Apr 28, 2022	48.40	50.00	47.33	49.50	3,210,839	+1.32(+2.73%)
Apr 27, 2022	48.30	49.39	47.67	48.19	2,762,452	-0.22(-0.45%)
Apr 26, 2022	51.26	51.87	48.24	48.40	3,778,291	-3.07(-5.96%)
Apr 25, 2022	50.54	51.55	49.54	51.47	3,737,349	+0.44(+0.85%)
Apr 22, 2022	52.92	53.07	50.89	51.03	2,360,317	-2.11(-3.97%)
Apr 21, 2022	57.05	57.85	52.87	53.14	2,753,971	-2.84(-5.07%)
Apr 20, 2022	55.66	56.67	55.38	55.98	2,163,563	+0.54(+0.97%)
Apr 19, 2022	53.72	55.64	53.72	55.44	1,718,276	+1.73(+3.22%)
Apr 18, 2022	54.17	54.28	53.22	53.71	2,189,854	-0.69(-1.27%)
Apr 14, 2022	54.79	55.34	54.19	54.40	2,445,744	-0.25(-0.45%)
Apr 13, 2022	53.50	54.75	52.74	54.65	2,952,870	+2.12(+4.04%)
Apr 12, 2022	54.09	55.20	52.33	52.53	3,306,756	-1.29(-2.39%)
Apr 11, 2022	53.94	54.41	53.24	53.82	2,401,353	-0.65(-1.20%)
Apr 08, 2022	54.17	55.06	53.91	54.47	2,942,429	-0.10(-0.19%)
Apr 07, 2022	55.54	55.81	53.55	54.57	3,242,363	-1.29(-2.30%)
Apr 06, 2022	56.94	57.60	55.36	55.86	2,639,946	-1.99(-3.44%)
Apr 05, 2022	59.74	60.16	57.59	57.85	2,325,673	-2.11(-3.52%)
Apr 04, 2022	59.21	60.29	59.13	59.96	1,821,163	+0.97(+1.65%)
Apr 01, 2022	59.09	59.45	58.50	58.98	2,546,682	+0.32(+0.55%)
Mar 31, 2022	59.81	60.58	58.60	58.66	2,774,465	-0.99(-1.67%)
Mar 30, 2022	61.68	61.76	59.40	59.66	2,159,127	-2.53(-4.06%)
Mar 29, 2022	61.13	62.41	60.84	62.18	2,217,282	+2.37(+3.95%)
Mar 28, 2022	59.10	60.59	58.68	59.82	2,597,393	+0.67(+1.14%)
Mar 25, 2022	60.59	60.87	58.64	59.14	3,007,843	-1.32(-2.18%)
Mar 24, 2022	60.10	60.76	59.79	60.46	3,138,435	+1.05(+1.77%)
Mar 23, 2022	61.01	61.01	59.33	59.41	2,584,952	-1.80(-2.94%)
Mar 22, 2022	59.48	61.73	59.14	61.21	3,036,925	+2.06(+3.49%)
Mar 21, 2022	59.50	59.90	58.68	59.14	4,155,738	-0.08(-0.13%)
Mar 18, 2022	57.79	59.75	57.75	59.22	7,859,681	+0.95(+1.62%)
Mar 17, 2022	58.43	58.93	56.67	58.27	4,922,184	-0.66(-1.12%)
Mar 16, 2022	57.54	59.05	56.36	58.94	4,727,575	+2.58(+4.58%)
Mar 15, 2022	56.21	57.03	54.83	56.35	5,144,895	+0.13(+0.24%)
Mar 14, 2022	59.25	59.58	55.50	56.22	6,210,605	-3.44(-5.77%)
Mar 11, 2022	59.17	60.89	59.17	59.66	4,138,591	+0.93(+1.58%)
Mar 10, 2022	58.73		58.41	58.74	4,204,557	-1.15(-1.93%)
Mar 09, 2022	58.75	60.91	58.27	59.89	4,350,518	+3.09(+5.45%)
Mar 08, 2022	55.68	57.99	55.11	56.80	5,264,148	+1.64(+2.97%)
Mar 07, 2022	58.85	59.35	54.77	55.16	8,407,516	-4.91(-8.18%)
Mar 04, 2022	60.03	60.78	58.92	60.07	5,172,668	-1.03(-1.69%)
Mar 03, 2022	61.56	62.43	60.54	61.10	3,590,271	-0.34(-0.55%)
Mar 02, 2022	59.55	61.87	59.00	61.44	3,673,780	+2.39(+4.05%)
Mar 01, 2022	61.47	62.17	58.78	59.05	3,318,823	-2.71(-4.38%)
Feb 28, 2022	61.13	63.18	60.81	61.76	4,339,895	-0.39(-0.62%)
Feb 25, 2022	59.39	62.34	60.89	62.14	3,876,491	+3.32(+5.65%)
Feb 24, 2022	56.57	59.01	55.93	58.82	4,013,720	+0.06(+0.10%)
Feb 23, 2022	60.56	60.85	58.56	58.77	3,155,370	-1.04(-1.74%)
Feb 22, 2022	60.50	61.38	59.27	59.81	4,220,714	-0.92(-1.51%)
Feb 18, 2022				60.72	0	-1.00(-1.63%)
Feb 17, 2022	63.59	64.24	61.38	61.73	3,858,119	-2.20(-3.45%)
Feb 16, 2022	63.29	64.47	62.81	63.93	2,912,567	+0.36(+0.56%)
Feb 15, 2022	63.06	63.73	62.21	63.58	3,267,833	+1.83(+2.97%)
Feb 14, 2022	61.55	63.28	61.18	61.74	4,635,875	-0.04(-0.06%)
Feb 11, 2022	63.97	65.21	61.51	61.78	6,581,176	-3.76(-5.74%)
Feb 10, 2022	64.91	67.37	64.85	65.54	4,115,094	-0.19(-0.29%)
Feb 09, 2022	64.03	66.00	64.03	65.73	3,225,225	+2.14(+3.36%)
Feb 08, 2022	66.48	66.54	63.43	63.59	4,780,276	-3.09(-4.63%)
Feb 07, 2022	66.23	67.26	65.97	66.68	3,003,679	+0.52(+0.78%)
Feb 04, 2022	64.64	66.75	64.36	66.16	2,652,530	+1.27(+1.96%)
Feb 03, 2022	65.56		64.77	64.89	3,192,163	-1.93(-2.89%)
Feb 02, 2022	66.87	67.47	65.93	66.82	2,472,403	+0.36(+0.54%)

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.