Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.05	61.30	58.93	59.16	24,039	-0.83(-1.38%)
Apr 28, 2022	58.80	60.69	58.49	59.99	28,900	+1.68(+2.88%)
Apr 27, 2022	58.83	59.12	56.79	58.31	61,202	-0.13(-0.22%)
Apr 26, 2022	60.89	60.95	58.36	58.44	36,396	-1.83(-3.04%)
Apr 25, 2022	58.35	60.83	57.33	60.27	80,081	+0.59(+0.99%)
Apr 22, 2022	62.69	63.02	59.41	59.68	87,583	-2.18(-3.52%)
Apr 21, 2022	70.21	70.36	61.78	61.86	84,826	-8.35(-11.89%)
Apr 20, 2022	71.14	71.25	68.05	70.21	70,719	-1.49(-2.08%)
Apr 19, 2022	69.16	71.70	68.53	71.70	95,012	+2.70(+3.91%)
Apr 18, 2022	67.09	69.49	67.09	69.00	57,571	+1.68(+2.50%)
Apr 14, 2022				67.32	0	+1.11(+1.68%)
Apr 13, 2022	65.01	67.12	65.01	66.21	35,349	+1.14(+1.75%)
Apr 12, 2022	64.45	65.51	63.77	65.07	32,432	+0.44(+0.68%)
Apr 11, 2022	65.17	65.81	63.83	64.63	25,185	-0.50(-0.77%)
Apr 08, 2022	65.03	65.59	64.97	65.13	26,099	+0.28(+0.43%)
Apr 07, 2022	63.32	65.22	62.83	64.85	29,472	+1.70(+2.69%)
Apr 06, 2022	62.27	63.64	62.06	63.15	43,950	+0.89(+1.43%)
Apr 05, 2022	64.96	65.74	62.08	62.26	49,116	-2.53(-3.90%)
Apr 04, 2022	64.48	65.16	64.19	64.79	44,286	+0.62(+0.97%)
Apr 01, 2022	62.93	64.37	62.92	64.17	52,904	+1.49(+2.38%)
Mar 31, 2022	62.57	63.49	62.57	62.68	74,757	+0.11(+0.18%)
Mar 30, 2022	62.59	63.55	62.04	62.57	49,715	-0.32(-0.51%)
Mar 29, 2022	62.97	63.09	62.00	62.89	93,788	-0.10(-0.16%)
Mar 28, 2022	63.50	64.08	62.32	62.99	44,243	-0.26(-0.41%)
Mar 25, 2022	63.30	63.81	63.12	63.25	45,255	-0.13(-0.21%)
Mar 24, 2022	62.14	63.93	62.05	63.38	74,846	+1.37(+2.21%)
Mar 23, 2022	60.15	62.36	59.54	62.01	62,774	+2.46(+4.13%)
Mar 22, 2022	60.49	60.49	59.51	59.55	66,986	-0.22(-0.37%)
Mar 21, 2022	59.80	60.41	59.25	59.77	65,930	+0.33(+0.56%)
Mar 18, 2022	59.69	60.93	59.34	59.44	82,761	-0.41(-0.69%)
Mar 17, 2022	56.99	60.28	56.99	59.85	100,928	+2.51(+4.38%)
Mar 16, 2022	57.67	58.61	56.54	57.34	67,726	-0.32(-0.55%)
Mar 15, 2022	57.60	58.16	55.79	57.66	55,963	+0.19(+0.33%)
Mar 14, 2022	58.92	60.58	56.86	57.47	110,264	-1.15(-1.96%)
Mar 11, 2022	58.99	59.00	57.45	58.62	64,074	-0.36(-0.61%)
Mar 10, 2022	58.00	60.07	57.92	58.98	193,766	+0.76(+1.31%)
Mar 09, 2022	57.97	58.87	56.97	58.22	80,209	-0.32(-0.55%)
Mar 08, 2022	59.88	60.73	57.85	58.54	204,373	-1.55(-2.58%)
Mar 07, 2022	56.00	61.18	54.46	60.09	193,572	+4.83(+8.74%)
Mar 04, 2022	53.03	55.92	53.01	55.26	141,776	+2.23(+4.21%)
Mar 03, 2022	52.09	53.85	51.92	53.03	45,468	+0.98(+1.88%)
Mar 02, 2022	53.72	53.72	51.47	52.05	43,059	-1.06(-2.00%)
Mar 01, 2022	52.18	54.58	50.86	53.11	155,591	+0.93(+1.78%)
Feb 28, 2022	48.75	52.54	48.66	52.18	161,530	+3.21(+6.56%)
Feb 25, 2022	48.11	49.13	48.44	48.97	37,294	-0.85(-1.71%)
Feb 24, 2022	48.43	50.05	47.03	49.82	68,534	+2.55(+5.39%)
Feb 23, 2022	48.38	48.38	47.04	47.27	45,167	-0.61(-1.27%)
Feb 22, 2022	49.27	49.37	47.47	47.88	46,537	-0.95(-1.95%)
Feb 18, 2022				48.83	0	-1.52(-3.02%)
Feb 17, 2022	50.32	51.01	50.13	50.35	41,287	+0.05(+0.10%)
Feb 16, 2022	49.53	50.66	48.66	50.30	62,479	+0.10(+0.20%)
Feb 15, 2022	50.42	51.80	49.30	50.20	86,719	-0.14(-0.28%)
Feb 14, 2022	47.69	50.65	47.40	50.34	105,781	+3.20(+6.79%)
Feb 11, 2022	47.09	47.82	46.50	47.14	133,538	+0.85(+1.84%)
Feb 10, 2022	46.49	47.46	46.06	46.29	98,792	-0.98(-2.07%)
Feb 09, 2022	46.75	47.78	46.57	47.27	63,030	+0.66(+1.42%)
Feb 08, 2022	43.32	46.87	43.32	46.61	120,639	+3.14(+7.22%)
Feb 07, 2022	43.10	43.86	42.80	43.47	52,602	+0.20(+0.46%)
Feb 04, 2022	42.91	43.54	42.59	43.27	45,994	+0.11(+0.25%)
Feb 03, 2022	44.48		42.98	43.16	38,654	-1.70(-3.79%)
Feb 02, 2022	45.10	45.64	44.51	44.86	40,032	-0.35(-0.77%)

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.