Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.99	37.11	35.50	35.59	2,834,402	-1.61(-4.33%)
Apr 28, 2022	36.69	37.29	36.27	37.20	740,981	+0.67(+1.84%)
Apr 27, 2022	37.56	37.56	36.51	36.53	1,330,850	-0.97(-2.60%)
Apr 26, 2022	37.84	38.23	37.41	37.50	1,908,907	-0.57(-1.50%)
Apr 25, 2022	37.43	38.14	36.94	38.07	1,785,442	+0.39(+1.02%)
Apr 22, 2022	38.02	38.23	37.67	37.68	1,895,392	-0.86(-2.24%)
Apr 21, 2022	39.09	39.23	38.49	38.55	1,354,550	-0.18(-0.47%)
Apr 20, 2022	38.49	39.12	38.41	38.73	1,350,067	+0.40(+1.06%)
Apr 19, 2022	37.68	38.59	37.68	38.33	1,208,535	+0.74(+1.98%)
Apr 18, 2022	38.03	38.28	37.35	37.58	1,025,805	-0.50(-1.30%)
Apr 14, 2022	38.87	39.24	38.01	38.08	2,098,751	-0.63(-1.64%)
Apr 13, 2022	38.36	38.80	38.26	38.71	963,753	+0.39(+1.01%)
Apr 12, 2022	38.28	38.59	37.95	38.33	1,365,054	+0.09(+0.24%)
Apr 11, 2022	37.98	38.57	37.80	38.24	1,223,551	+0.13(+0.34%)
Apr 08, 2022	38.47	38.76	37.89	38.11	1,096,722	-0.37(-0.96%)
Apr 07, 2022	39.39	39.39	37.91	38.48	1,530,848	-1.02(-2.58%)
Apr 06, 2022	39.53	39.92	39.13	39.50	1,589,674	-0.23(-0.58%)
Apr 05, 2022	40.80	41.15	39.70	39.73	1,250,191	-1.11(-2.72%)
Apr 04, 2022	41.60	41.60	40.31	40.84	1,620,758	-0.83(-1.99%)
Apr 01, 2022	42.12	42.14	40.95	41.67	1,513,928	+0.00(+0.00%)
Mar 31, 2022	42.47	42.84	41.67	41.67	1,716,500	-0.81(-1.90%)
Mar 30, 2022	42.98	43.35	42.28	42.47	1,088,983	-0.72(-1.66%)
Mar 29, 2022	42.61	43.24	42.29	43.19	1,739,243	+0.97(+2.29%)
Mar 28, 2022	42.81	42.81	42.15	42.23	1,193,529	-0.69(-1.61%)
Mar 25, 2022	42.03	43.08	41.87	42.92	2,135,843	+1.17(+2.80%)
Mar 24, 2022	41.55	41.84	41.24	41.75	2,284,736	+0.10(+0.24%)
Mar 23, 2022	42.10	42.20	41.61	41.65	1,140,243	-0.62(-1.46%)
Mar 22, 2022	42.62	43.05	42.10	42.26	1,852,160	+0.13(+0.31%)
Mar 21, 2022	42.55	42.80	41.95	42.13	1,557,675	-0.28(-0.65%)
Mar 18, 2022	41.79	42.51	41.24	42.41	3,204,945	+0.65(+1.56%)
Mar 17, 2022	41.26	41.91	41.10	41.76	1,615,438	+0.12(+0.29%)
Mar 16, 2022	42.22	42.41	40.64	41.64	1,815,725	-0.14(-0.33%)
Mar 15, 2022	42.24	42.60	41.22	41.78	1,141,260	-0.28(-0.66%)
Mar 14, 2022	42.89	43.15	41.68	42.05	1,736,663	-0.44(-1.04%)
Mar 11, 2022	42.67	43.45	42.45	42.49	1,879,371	-0.06(-0.13%)
Mar 10, 2022	41.76	42.61		42.55	1,426,757	+0.15(+0.35%)
Mar 09, 2022	41.61	42.91	41.61	42.40	2,213,234	+1.51(+3.69%)
Mar 08, 2022	40.07	41.51	39.72	40.89	1,755,694	+1.17(+2.94%)
Mar 07, 2022	40.27	40.64	39.39	39.73	1,722,096	-0.60(-1.48%)
Mar 04, 2022	39.11	40.42	38.99	40.32	2,205,758	+0.41(+1.04%)
Mar 03, 2022	40.05	40.12	39.07	39.91	939,268	+0.30(+0.77%)
Mar 02, 2022	39.06	39.81	38.78	39.61	1,080,539	+0.88(+2.28%)
Mar 01, 2022	39.61	40.02	38.46	38.72	1,308,568	-1.07(-2.68%)
Feb 28, 2022	39.35	40.56	39.24	39.79	1,374,712	-0.43(-1.07%)
Feb 25, 2022	39.40	40.38	39.80	40.22	1,279,783	+1.29(+3.31%)
Feb 24, 2022	37.43	39.08	36.96	38.93	1,813,628	+0.48(+1.24%)
Feb 23, 2022	39.97	40.37	38.44	38.46	1,431,579	-1.20(-3.01%)
Feb 22, 2022	40.41	40.42	39.21	39.65	3,666,300	-1.25(-3.06%)
Feb 18, 2022				40.90	0	-0.54(-1.31%)
Feb 17, 2022	41.15	42.09	40.85	41.44	3,029,762	+0.07(+0.18%)
Feb 16, 2022	40.16	41.41	40.09	41.37	2,760,137	+1.31(+3.28%)
Feb 15, 2022	37.91	40.24	37.72	40.06	3,585,296	+2.60(+6.95%)
Feb 14, 2022	38.01	38.20	37.19	37.45	1,925,716	-0.52(-1.38%)
Feb 11, 2022	37.99	38.95	37.58	37.98	1,889,630	-0.04(-0.10%)
Feb 10, 2022	37.99	39.08	37.74	38.02	1,537,664	-0.27(-0.70%)
Feb 09, 2022	37.68	38.38	37.68	38.28	1,438,851	+0.93(+2.49%)
Feb 08, 2022	37.89	38.18	37.22	37.35	874,987	-0.28(-0.76%)
Feb 07, 2022	37.39	38.04	37.31	37.64	1,259,660	+0.36(+0.96%)
Feb 04, 2022	37.09	37.73	36.76	37.28	1,499,453	-0.05(-0.12%)
Feb 03, 2022	37.85		37.15	37.33	1,709,957	-0.72(-1.88%)
Feb 02, 2022	38.38	38.82	38.02	38.04	1,381,861	-0.23(-0.60%)

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.