Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.03	52.13	47.68	47.80	323,493	-2.78(-5.50%)
Apr 28, 2022	48.70	50.87	46.91	50.58	386,698	+2.78(+5.82%)
Apr 27, 2022	48.99	50.19	47.69	47.80	693,812	-0.57(-1.18%)
Apr 26, 2022	50.46	50.58	48.08	48.37	415,500	-2.21(-4.37%)
Apr 25, 2022	49.00	50.79	48.77	50.58	337,792	+0.98(+1.98%)
Apr 22, 2022	51.38	54.44	49.05	49.60	450,635	-1.80(-3.50%)
Apr 21, 2022	53.05	54.51	50.72	51.40	430,089	-0.26(-0.50%)
Apr 20, 2022	53.59	53.59	50.32	51.66	327,409	-2.14(-3.98%)
Apr 19, 2022	50.60	54.76	50.60	53.80	268,833	+1.46(+2.79%)
Apr 18, 2022	54.25	54.36	51.22	52.34	292,091	-2.15(-3.95%)
Apr 14, 2022	57.68	58.05	54.48	54.49	298,971	-2.86(-4.99%)
Apr 13, 2022	55.60	57.60	54.80	57.35	258,688	+1.52(+2.72%)
Apr 12, 2022	56.96	59.16	55.14	55.83	419,488	+1.33(+2.44%)
Apr 11, 2022	52.67	55.35	51.45	54.50	339,324	+0.37(+0.68%)
Apr 08, 2022	55.22	55.99	53.95	54.13	286,240	-1.93(-3.44%)
Apr 07, 2022	56.73	58.50	54.75	56.06	340,170	-0.89(-1.56%)
Apr 06, 2022	59.78	60.09	55.80	56.95	383,809	-4.43(-7.22%)
Apr 05, 2022	64.97	64.99	60.62	61.38	286,303	-3.60(-5.54%)
Apr 04, 2022	61.71	65.58	61.71	64.98	338,129	+4.02(+6.59%)
Apr 01, 2022	61.45	62.74	60.22	60.96	346,026	+0.14(+0.23%)
Mar 31, 2022	61.93	62.84	60.32	60.82	333,119	-1.72(-2.75%)
Mar 30, 2022	65.55	66.11	61.90	62.54	429,231	-4.02(-6.04%)
Mar 29, 2022	63.43	66.91	62.69	66.56	407,791	+3.83(+6.11%)
Mar 28, 2022	60.28	62.77	59.60	62.73	284,995	+2.36(+3.91%)
Mar 25, 2022	63.06	63.35	58.35	60.37	386,303	-3.07(-4.84%)
Mar 24, 2022	62.70	63.46	60.84	63.44	302,944	+0.75(+1.20%)
Mar 23, 2022	62.04	64.83	60.72	62.69	428,199	+0.18(+0.29%)
Mar 22, 2022	60.56	63.96	60.01	62.51	406,529	+1.65(+2.71%)
Mar 21, 2022	61.64	62.74	58.75	60.86	451,135	-1.10(-1.78%)
Mar 18, 2022	59.00	62.81	58.48	61.96	766,867	+2.76(+4.66%)
Mar 17, 2022	52.00	59.47	51.02	59.20	789,470	+7.11(+13.65%)
Mar 16, 2022	49.80	52.09	49.32	52.09	622,053	+3.33(+6.83%)
Mar 15, 2022	48.45	49.55	47.45	48.76	488,744	+1.07(+2.24%)
Mar 14, 2022	51.87	52.26	47.31	47.69	545,012	-5.04(-9.56%)
Mar 11, 2022	57.92	58.33	52.01	52.73	386,250	-4.49(-7.85%)
Mar 10, 2022	56.08	57.45	55.01	57.22	460,476	+0.86(+1.53%)
Mar 09, 2022	55.46	56.75	54.01	56.36	477,763	+2.38(+4.41%)
Mar 08, 2022	52.40	55.71	51.10	53.98	488,789	+0.98(+1.85%)
Mar 07, 2022	53.79	55.25	51.61	53.00	707,105	-0.69(-1.29%)
Mar 04, 2022	58.29	59.70	53.16	53.69	460,743	-4.40(-7.57%)
Mar 03, 2022	60.70	60.70	57.31	58.09	351,779	-2.40(-3.97%)
Mar 02, 2022	59.93	61.10	56.80	60.49	376,462	+0.78(+1.31%)
Mar 01, 2022	60.99	62.49	58.78	59.71	586,845	-1.25(-2.05%)
Feb 28, 2022	59.01	61.41	58.29	60.96	584,097	+2.24(+3.81%)
Feb 25, 2022	58.78	58.85	56.59	58.72	479,700	+0.14(+0.24%)
Feb 24, 2022	48.89	58.98	48.73	58.58	681,047	+6.79(+13.11%)
Feb 23, 2022	53.91	54.00	51.03	51.79	633,294	-1.04(-1.97%)
Feb 22, 2022	55.18	55.54	52.34	52.83	592,020	-2.82(-5.07%)
Feb 18, 2022				55.65	0	+6.37(+12.93%)
Feb 17, 2022	53.90	54.40	48.30	49.28	1,185,398	-5.50(-10.04%)
Feb 16, 2022	56.37	56.37	53.93	54.78	560,130	-2.32(-4.06%)
Feb 15, 2022	55.38	57.28	54.69	57.10	334,189	+2.81(+5.18%)
Feb 14, 2022	54.00	56.84	53.91	54.29	401,479	-0.72(-1.31%)
Feb 11, 2022	56.64	58.78	54.20	55.01	438,505	-1.62(-2.86%)
Feb 10, 2022	57.08	59.33	55.87	56.63	581,107	-2.52(-4.26%)
Feb 09, 2022	56.80	59.34	56.42	59.15	419,899	+3.37(+6.04%)
Feb 08, 2022	54.78	56.59	54.32	55.78	306,371	+0.73(+1.33%)
Feb 07, 2022	54.82	58.11	54.33	55.05	408,550	+0.31(+0.57%)
Feb 04, 2022	53.48	56.18	52.97	54.74	512,417	+2.95(+5.70%)
Feb 03, 2022	52.51		51.34	51.79	657,005	-2.22(-4.11%)
Feb 02, 2022	59.35	59.35	53.20	54.01	585,791	-5.08(-8.60%)

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.