Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.39	37.68	36.18	36.25	961,508	-1.32(-3.51%)
Apr 28, 2022	36.88	37.81	36.60	37.57	969,357	+0.96(+2.62%)
Apr 27, 2022	36.97	37.08	36.32	36.61	1,063,952	-0.28(-0.76%)
Apr 26, 2022	37.59	37.81	36.89	36.89	902,548	-1.10(-2.90%)
Apr 25, 2022	37.92	37.99	37.22	37.99	1,949,302	-0.26(-0.68%)
Apr 22, 2022	38.65	38.68	38.15	38.25	1,763,242	-0.67(-1.72%)
Apr 21, 2022	39.00	39.95	38.72	38.92	2,694,914	+0.76(+1.99%)
Apr 20, 2022	37.66	38.44	37.66	38.16	1,487,776	+0.87(+2.33%)
Apr 19, 2022	36.96	37.39	36.96	37.29	1,471,910	+0.47(+1.28%)
Apr 18, 2022	36.98	37.22	36.70	36.82	1,195,937	-0.20(-0.54%)
Apr 14, 2022	36.82	37.44	36.69	37.02	1,726,197	+0.37(+1.01%)
Apr 13, 2022	36.00	36.77	35.85	36.65	2,277,273	+0.80(+2.23%)
Apr 12, 2022	35.11	36.04	35.10	35.85	1,502,262	+0.87(+2.49%)
Apr 11, 2022	34.94	35.86	34.85	34.98	1,220,210	+0.04(+0.11%)
Apr 08, 2022	35.39	35.64	34.88	34.94	1,212,432	-0.54(-1.52%)
Apr 07, 2022	36.17	36.31	34.92	35.48	1,278,002	-0.73(-2.02%)
Apr 06, 2022	36.89	36.97	35.69	36.21	1,908,563	-1.01(-2.71%)
Apr 05, 2022	37.64	38.00	37.03	37.22	871,532	-0.36(-0.96%)
Apr 04, 2022	37.28	37.68	37.16	37.58	1,522,658	-0.18(-0.48%)
Apr 01, 2022	37.41	37.89	37.16	37.76	1,100,286	+0.16(+0.43%)
Mar 31, 2022	37.96	38.18	37.59	37.60	901,509	-0.27(-0.71%)
Mar 30, 2022	38.01	38.28	37.73	37.87	855,162	-0.53(-1.38%)
Mar 29, 2022	37.89	38.52	37.61	38.40	1,276,901	+1.17(+3.14%)
Mar 28, 2022	37.16	37.41	36.89	37.23	1,000,856	-0.01(-0.03%)
Mar 25, 2022	37.37	37.70	37.15	37.24	1,320,692	-0.07(-0.19%)
Mar 24, 2022	36.86	37.42	36.57	37.31	945,276	+0.60(+1.63%)
Mar 23, 2022	36.41	37.01	36.13	36.71	899,949	+0.06(+0.16%)
Mar 22, 2022	36.82	37.05	36.64	36.65	1,828,056	+0.07(+0.19%)
Mar 21, 2022	37.15	37.24	36.20	36.58	1,292,633	-0.61(-1.64%)
Mar 18, 2022	36.28	37.31	36.08	37.19	1,346,490	+0.58(+1.58%)
Mar 17, 2022	36.25	36.62	35.94	36.61	1,474,884	-0.04(-0.11%)
Mar 16, 2022	36.48	37.05	35.81	36.65	1,081,356	+0.65(+1.81%)
Mar 15, 2022	35.25	36.17	35.15	36.00	1,181,202	+0.98(+2.80%)
Mar 14, 2022	35.54	35.73	34.77	35.02	1,159,035	-0.33(-0.93%)
Mar 11, 2022	35.72	36.09	35.23	35.35	1,439,816	+0.35(+1.00%)
Mar 10, 2022	34.23			35.00	2,839,532	+0.11(+0.32%)
Mar 09, 2022	34.48	35.11	34.16	34.89	3,779,510	+1.57(+4.71%)
Mar 08, 2022	33.04	34.36	32.68	33.32	2,396,593	+0.55(+1.68%)
Mar 07, 2022	35.79	35.79	32.76	32.77	2,876,581	-3.21(-8.92%)
Mar 04, 2022	35.61	36.14	35.15	35.98	1,087,326	-0.22(-0.61%)
Mar 03, 2022	36.60	37.03	35.87	36.20	799,113	-0.43(-1.17%)
Mar 02, 2022	36.02	36.70	36.02	36.63	1,259,501	+0.95(+2.66%)
Mar 01, 2022	36.52	36.59	35.43	35.68	1,715,759	-1.28(-3.46%)
Feb 28, 2022	37.16	37.21	36.39	36.96	1,278,151	-0.61(-1.62%)
Feb 25, 2022	36.70	37.60	36.68	37.57	1,353,892	+0.89(+2.43%)
Feb 24, 2022	35.26	36.97	35.09	36.68	1,415,747	+0.18(+0.49%)
Feb 23, 2022	37.59	37.59	36.48	36.50	1,667,172	-0.67(-1.80%)
Feb 22, 2022	37.38	37.86	36.94	37.17	3,443,422	-0.60(-1.59%)
Feb 18, 2022				37.77	0	+0.17(+0.45%)
Feb 17, 2022	37.84	38.19	37.39	37.60	1,031,153	-0.67(-1.75%)
Feb 16, 2022	37.09	38.40	37.08	38.27	1,794,345	+1.10(+2.96%)
Feb 15, 2022	36.36	37.25	36.30	37.17	1,501,396	+1.19(+3.31%)
Feb 14, 2022	36.13	36.88	35.65	35.98	1,414,692	-0.10(-0.28%)
Feb 11, 2022	37.35	37.89	35.86	36.08	1,990,105	-1.13(-3.04%)
Feb 10, 2022	37.26	38.39	37.17	37.21	3,291,974	-0.57(-1.51%)
Feb 09, 2022	37.90	38.13	37.24	37.78	2,817,731	+0.25(+0.67%)
Feb 08, 2022	35.13	37.87	35.04	37.53	3,079,416	+0.95(+2.60%)
Feb 07, 2022	35.86	36.87	35.74	36.58	2,839,252	+0.82(+2.29%)
Feb 04, 2022	34.83	36.07	34.83	35.76	1,989,006	+0.69(+1.97%)
Feb 03, 2022	34.38	35.89		35.07	2,035,978	+0.43(+1.24%)
Feb 02, 2022	34.77	34.96	34.31	34.64	1,919,493	+0.08(+0.23%)

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.