Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.94	54.12	49.80	49.95	24,416	-2.22(-4.25%)
Apr 28, 2022	53.02	53.02	49.09	52.17	43,692	-0.41(-0.78%)
Apr 27, 2022	53.85	53.91	52.31	52.58	44,700	-0.47(-0.89%)
Apr 26, 2022	56.75	56.90	52.97	53.04	17,983	-3.99(-6.99%)
Apr 25, 2022	55.30	57.06	54.59	57.03	71,317	+1.40(+2.51%)
Apr 22, 2022	57.52	58.39	55.46	55.63	17,903	-2.54(-4.36%)
Apr 21, 2022	61.35	61.94	58.11	58.17	34,032	-2.90(-4.74%)
Apr 20, 2022	60.49	61.80	59.70	61.07	22,779	+0.42(+0.69%)
Apr 19, 2022	59.82	61.16	59.34	60.65	11,478	+0.82(+1.37%)
Apr 18, 2022	62.96	62.96	59.33	59.83	36,663	-3.63(-5.71%)
Apr 14, 2022	65.04	65.04	63.37	63.45	17,703	-1.31(-2.02%)
Apr 13, 2022	61.27	65.20	61.27	64.76	20,153	+3.14(+5.09%)
Apr 12, 2022	62.66	63.56	60.74	61.63	13,126	-0.50(-0.80%)
Apr 11, 2022	64.54	64.55	62.13	62.13	40,878	-2.99(-4.59%)
Apr 08, 2022	65.24	66.55	64.70	65.11	30,604	-0.25(-0.38%)
Apr 07, 2022	64.36	65.79	63.80	65.36	21,926	+0.91(+1.41%)
Apr 06, 2022	62.98	65.00	62.61	64.45	49,810	+0.46(+0.72%)
Apr 05, 2022	65.64	67.24	63.87	63.99	28,778	-2.26(-3.41%)
Apr 04, 2022	64.86	66.45	64.73	66.25	27,257	+1.72(+2.66%)
Apr 01, 2022	62.67	64.61	62.44	64.53	28,425	+2.57(+4.14%)
Mar 31, 2022	62.43	62.88	61.84	61.97	15,264	-0.32(-0.51%)
Mar 30, 2022	63.65	64.67	61.96	62.29	67,991	-1.44(-2.26%)
Mar 29, 2022	61.76	63.91	61.76	63.72	63,461	+3.20(+5.28%)
Mar 28, 2022	59.78	61.41	58.90	60.53	24,355	+0.57(+0.95%)
Mar 25, 2022	62.32	62.32	59.50	59.96	64,629	-1.93(-3.12%)
Mar 24, 2022	61.07	62.09	59.94	61.89	21,743	+1.40(+2.31%)
Mar 23, 2022	62.15	62.50	60.31	60.49	19,274	-2.44(-3.87%)
Mar 22, 2022	60.57	63.18	60.44	62.92	19,798	+2.41(+3.98%)
Mar 21, 2022	62.19	62.33	59.93	60.52	30,161	-1.58(-2.54%)
Mar 18, 2022	60.09	62.28	59.79	62.10	75,090	+1.80(+2.98%)
Mar 17, 2022	57.40	60.30	56.93	60.30	57,933	+2.74(+4.75%)
Mar 16, 2022	54.77	57.68	54.65	57.56	63,854	+3.85(+7.16%)
Mar 15, 2022	52.93	53.81	52.42	53.71	23,474	+1.25(+2.38%)
Mar 14, 2022	53.59	55.64	51.95	52.47	24,082	-1.22(-2.27%)
Mar 11, 2022	56.22	56.80	53.56	53.68	46,889	-1.88(-3.38%)
Mar 10, 2022	54.63	55.67	53.84	55.56	34,596	-0.90(-1.59%)
Mar 09, 2022	55.93	56.94	55.41	56.46	19,991	+3.25(+6.10%)
Mar 08, 2022	52.88	55.69	51.38	53.21	28,853	+0.26(+0.49%)
Mar 07, 2022	53.08	54.67	52.81	52.95	33,701	-1.14(-2.11%)
Mar 04, 2022	54.64	55.15	53.72	54.09	17,060	-1.48(-2.66%)
Mar 03, 2022	58.13	58.13	54.97	55.57	22,570	-1.75(-3.05%)
Mar 02, 2022	56.28	57.90	55.64	57.32	23,101	+0.68(+1.20%)
Mar 01, 2022	56.49	58.06	55.92	56.64	32,229	-0.53(-0.93%)
Feb 28, 2022	56.08	57.63	55.66	57.17	26,165	-0.34(-0.59%)
Feb 25, 2022	55.88	57.59	56.52	57.51	33,846	+1.77(+3.17%)
Feb 24, 2022	51.00	55.91	51.00	55.74	45,114	+1.97(+3.66%)
Feb 23, 2022	56.58	56.58	53.53	53.77	84,551	-2.21(-3.94%)
Feb 22, 2022	55.57	57.44	55.45	55.98	233,668	-0.50(-0.88%)
Feb 18, 2022				56.48	0	-1.46(-2.52%)
Feb 17, 2022	60.20	60.20	57.75	57.94	28,301	-3.31(-5.40%)
Feb 16, 2022	60.00	61.58	59.81	61.25	9,858	-0.22(-0.36%)
Feb 15, 2022	59.38	61.48	59.38	61.47	37,087	+2.94(+5.02%)
Feb 14, 2022	60.13	60.55	57.94	58.53	23,123	-2.00(-3.30%)
Feb 11, 2022	61.68	63.41	60.17	60.53	44,877	-1.34(-2.16%)
Feb 10, 2022	62.79	65.64	60.94	61.87	188,256	-3.00(-4.62%)
Feb 09, 2022	62.45	65.07	62.45	64.86	36,389	+3.10(+5.01%)
Feb 08, 2022	61.45	62.13	59.97	61.77	21,879	+0.12(+0.19%)
Feb 07, 2022	60.83	62.68	60.83	61.65	32,815	+1.20(+1.98%)
Feb 04, 2022	59.08	61.17	58.96	60.45	19,916	+0.38(+0.63%)
Feb 03, 2022	61.24		59.93	60.07	23,891	-2.53(-4.04%)
Feb 02, 2022	64.13	64.13	61.44	62.59	28,960	-1.67(-2.60%)

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.