Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.25	44.94	42.46	42.49	95,462	+0.58(+1.38%)
Apr 28, 2022	41.45	42.11	40.07	41.92	96,612	+1.54(+3.81%)
Apr 27, 2022	39.69	41.00	39.69	40.38	89,069	+1.36(+3.48%)
Apr 26, 2022	40.92	40.96	39.02	39.02	54,092	-2.75(-6.58%)
Apr 25, 2022	40.52	41.85	40.28	41.77	84,151	-0.93(-2.18%)
Apr 22, 2022	44.08	44.83	42.63	42.70	73,796	-1.13(-2.58%)
Apr 21, 2022	46.37	46.64	43.54	43.83	83,074	-2.74(-5.89%)
Apr 20, 2022	47.49	47.49	46.24	46.57	91,650	-0.78(-1.64%)
Apr 19, 2022	46.57	47.41	46.00	47.35	75,781	-0.78(-1.62%)
Apr 18, 2022	47.88	48.67	47.40	48.13	36,225	-0.42(-0.86%)
Apr 14, 2022	49.72	49.77	48.52	48.55	39,618	-2.08(-4.10%)
Apr 13, 2022	49.47	50.74	49.46	50.62	23,288	+1.94(+3.99%)
Apr 12, 2022	50.27	50.41	48.52	48.68	32,963	-0.56(-1.14%)
Apr 11, 2022	49.76	50.22	49.09	49.24	27,606	-1.78(-3.49%)
Apr 08, 2022	51.34	51.74	50.94	51.02	20,421	+0.02(+0.05%)
Apr 07, 2022	51.32	51.61	50.16	50.99	46,290	-1.26(-2.41%)
Apr 06, 2022	53.16	53.30	51.32	52.25	45,761	-1.96(-3.62%)
Apr 05, 2022	56.82	56.82	54.00	54.22	50,195	-3.17(-5.52%)
Apr 04, 2022	56.66	57.67	56.20	57.39	81,890	+3.04(+5.60%)
Apr 01, 2022	55.03	55.48	53.66	54.34	70,498	+2.30(+4.41%)
Mar 31, 2022	53.80	53.80	51.97	52.05	50,069	-2.38(-4.37%)
Mar 30, 2022	54.62	55.85	54.15	54.43	37,910	-0.50(-0.92%)
Mar 29, 2022	54.95	55.31	54.14	54.93	76,429	+2.65(+5.06%)
Mar 28, 2022	51.92	52.30	50.95	52.28	57,104	+0.62(+1.19%)
Mar 25, 2022	51.67	51.83	50.64	51.67	92,850	-1.36(-2.56%)
Mar 24, 2022	52.33	53.13	51.87	53.02	42,707	+0.69(+1.32%)
Mar 23, 2022	51.69	53.91	51.40	52.33	64,283	-0.96(-1.80%)
Mar 22, 2022	52.52	53.78	52.52	53.29	131,791	+2.76(+5.46%)
Mar 21, 2022	50.74	51.04	49.32	50.53	158,468	-2.56(-4.82%)
Mar 18, 2022	49.54	53.26	49.21	53.09	174,319	+2.27(+4.46%)
Mar 17, 2022	50.07	51.02	48.88	50.82	184,890	-0.79(-1.53%)
Mar 16, 2022	47.43	51.86	46.81	51.61	276,071	+10.07(+24.25%)
Mar 15, 2022	39.98	41.74	39.24	41.54	218,839	+0.08(+0.18%)
Mar 14, 2022	43.15	43.89	41.02	41.46	125,386	-3.25(-7.28%)
Mar 11, 2022	48.56	48.56	44.64	44.71	97,659	-3.06(-6.41%)
Mar 10, 2022	48.53		46.76	47.78	177,680	-2.66(-5.27%)
Mar 09, 2022	48.72	50.86	48.22	50.43	107,287	+3.88(+8.33%)
Mar 08, 2022	46.93	48.26	45.44	46.55	123,789	+0.35(+0.76%)
Mar 07, 2022	49.32	49.82	46.00	46.20	153,720	-5.70(-10.98%)
Mar 04, 2022	52.16	52.86	51.09	51.90	117,187	-3.36(-6.08%)
Mar 03, 2022	56.90	57.28	54.93	55.26	139,937	-2.52(-4.37%)
Mar 02, 2022	57.68	58.43	55.96	57.78	69,891	+0.33(+0.58%)
Mar 01, 2022	59.03	59.94	56.45	57.45	105,497	-2.67(-4.43%)
Feb 28, 2022	57.88	60.30	57.73	60.12	122,598	-2.18(-3.50%)
Feb 25, 2022	59.85	62.37	59.75	62.30	66,526	+3.28(+5.56%)
Feb 24, 2022	53.91	59.04	53.01	59.02	185,189	-3.86(-6.14%)
Feb 23, 2022	66.08	66.08	62.66	62.88	41,522	-2.13(-3.28%)
Feb 22, 2022	65.07	66.45	63.93	65.01	69,768	-3.04(-4.47%)
Feb 18, 2022				68.06	0	-2.30(-3.26%)
Feb 17, 2022	71.93	72.08	69.93	70.35	60,494	-2.41(-3.31%)
Feb 16, 2022	71.03	73.62	70.89	72.76	49,239	+1.61(+2.27%)
Feb 15, 2022	69.59	71.28	69.52	71.15	33,910	+4.23(+6.32%)
Feb 14, 2022	67.49	67.85	65.87	66.92	69,650	-1.60(-2.34%)
Feb 11, 2022	71.62	72.54	68.19	68.52	46,186	-3.18(-4.43%)
Feb 10, 2022	71.05	74.35	71.05	71.70	75,492	-1.38(-1.88%)
Feb 09, 2022	71.32	73.16	71.28	73.07	79,552	+3.38(+4.84%)
Feb 08, 2022	67.35	69.83	67.35	69.70	43,425	+1.72(+2.53%)
Feb 07, 2022	67.37	68.81	67.22	67.98	25,671	-0.25(-0.36%)
Feb 04, 2022	66.69	69.13	66.40	68.23	20,867	+0.61(+0.90%)
Feb 03, 2022	67.35	68.60		67.62	35,978	-2.44(-3.48%)
Feb 02, 2022	71.24	71.24	68.62	70.06	63,008	-0.09(-0.14%)

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.