Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.63	53.90	49.53	49.62	974,504	-2.00(-3.87%)
Apr 28, 2022	52.03	53.21	48.38	51.62	1,879,776	-0.34(-0.65%)
Apr 27, 2022	52.54	53.90	51.10	51.96	925,896	-0.84(-1.59%)
Apr 26, 2022	56.48	57.57	52.79	52.80	1,137,540	-4.47(-7.81%)
Apr 25, 2022	55.34	57.49	55.01	57.27	1,134,466	+1.59(+2.86%)
Apr 22, 2022	55.43	57.04	54.78	55.68	796,683	+0.15(+0.27%)
Apr 21, 2022	58.51	60.42	55.08	55.53	1,195,392	-2.05(-3.56%)
Apr 20, 2022	59.55	59.55	56.80	57.58	868,024	-1.38(-2.34%)
Apr 19, 2022	58.57	60.60	57.87	58.96	1,009,177	+0.22(+0.37%)
Apr 18, 2022	61.51	61.85	58.43	58.74	1,025,380	-3.45(-5.55%)
Apr 14, 2022	65.37	65.47	61.59	62.19	1,052,616	-3.65(-5.54%)
Apr 13, 2022	64.10	66.55	63.47	65.84	957,154	+1.29(+2.00%)
Apr 12, 2022	62.50	66.07	62.48	64.55	1,280,052	+3.10(+5.04%)
Apr 11, 2022	60.52	62.02	59.13	61.45	1,103,995	-0.17(-0.28%)
Apr 08, 2022	64.06	64.40	61.01	61.62	775,284	-2.32(-3.63%)
Apr 07, 2022	65.45	66.93	62.43	63.94	1,044,883	-2.18(-3.30%)
Apr 06, 2022	65.32	67.15	63.86	66.12	1,105,455	-1.36(-2.02%)
Apr 05, 2022	69.50	70.40	67.07	67.48	1,187,926	-2.03(-2.92%)
Apr 04, 2022	66.81	70.18	66.81	69.51	1,270,204	+3.36(+5.08%)
Apr 01, 2022	63.55	68.75	63.30	66.15	1,564,268	+3.38(+5.38%)
Mar 31, 2022	64.60	65.00	62.52	62.77	721,618	-1.31(-2.04%)
Mar 30, 2022	65.95	67.87	63.72	64.08	1,096,840	-1.87(-2.84%)
Mar 29, 2022	64.31	67.26	63.66	65.95	1,645,797	+3.12(+4.97%)
Mar 28, 2022	62.20	64.00	60.56	62.83	996,624	+0.69(+1.11%)
Mar 25, 2022	64.43	64.54	61.55	62.14	899,809	-2.26(-3.51%)
Mar 24, 2022	64.14	64.55	61.56	64.40	997,172	+0.83(+1.31%)
Mar 23, 2022	67.05	67.05	63.52	63.57	1,082,164	-3.93(-5.82%)
Mar 22, 2022	65.93	68.26	64.71	67.50	899,423	+1.84(+2.80%)
Mar 21, 2022	68.01	68.02	64.38	65.66	1,105,521	-2.23(-3.28%)
Mar 18, 2022	66.81	70.94	66.62	67.89	6,620,404	+0.43(+0.64%)
Mar 17, 2022	64.87	68.39	63.83	67.46	1,761,605	+1.92(+2.93%)
Mar 16, 2022	61.44	65.65	60.77	65.54	2,092,274	+5.50(+9.16%)
Mar 15, 2022	58.04	60.77	57.78	60.04	1,228,656	+1.98(+3.41%)
Mar 14, 2022	60.66	63.38	57.57	58.06	1,404,405	-3.36(-5.47%)
Mar 11, 2022	62.99	64.81	61.33	61.42	1,176,258	-1.01(-1.62%)
Mar 10, 2022	60.72	62.98	59.58	62.43	1,003,825	+0.01(+0.02%)
Mar 09, 2022	60.84	63.19	60.84	62.42	1,553,941	+2.07(+3.43%)
Mar 08, 2022	54.27	62.62	53.78	60.35	2,581,078	+5.15(+9.33%)
Mar 07, 2022	54.15	56.84	53.70	55.20	2,226,091	+2.01(+3.78%)
Mar 04, 2022	53.73	55.75	52.43	53.19	972,177	-1.00(-1.85%)
Mar 03, 2022	58.78	58.98	53.61	54.19	1,438,634	-4.59(-7.81%)
Mar 02, 2022	57.57	59.47	55.47	58.78	1,100,097	+1.34(+2.33%)
Mar 01, 2022	60.41	61.62	56.81	57.44	2,258,015	-3.93(-6.40%)
Feb 28, 2022	59.57	62.62	58.90	61.37	1,445,121	+1.64(+2.75%)
Feb 25, 2022	57.51	59.94	57.04	59.73	1,605,518	+2.57(+4.50%)
Feb 24, 2022	50.86	57.68	50.54	57.16	1,877,856	+3.91(+7.34%)
Feb 23, 2022	56.57	57.00	53.04	53.25	1,334,026	-2.41(-4.33%)
Feb 22, 2022	57.09	58.94	55.17	55.66	1,633,001	-2.63(-4.51%)
Feb 18, 2022				58.29	0	-0.32(-0.55%)
Feb 17, 2022	60.86	62.31	58.41	58.61	1,309,604	-3.36(-5.42%)
Feb 16, 2022	59.64	62.30	59.60	61.97	1,577,857	+1.00(+1.64%)
Feb 15, 2022	60.00	61.36	58.85	60.97	1,677,454	+2.36(+4.03%)
Feb 14, 2022	59.51	61.05	58.31	58.61	2,115,661	-0.79(-1.33%)
Feb 11, 2022	62.60	63.88	58.98	59.40	1,386,986	-2.50(-4.04%)
Feb 10, 2022	63.50	66.50	61.30	61.90	1,417,431	-3.14(-4.83%)
Feb 09, 2022	62.05	65.89	62.05	65.04	1,239,145	+4.00(+6.55%)
Feb 08, 2022	61.81	62.89	60.03	61.04	1,234,143	-1.32(-2.12%)
Feb 07, 2022	61.89	65.90	61.69	62.36	1,238,998	+0.47(+0.76%)
Feb 04, 2022	60.53	62.72	58.91	61.89	1,187,295	+1.49(+2.47%)
Feb 03, 2022	60.02			60.40	1,160,684	-1.72(-2.77%)
Feb 02, 2022	67.00	67.39	61.66	62.12	1,816,361	-3.41(-5.20%)

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.