Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.54	40.19	38.53	38.59	3,386,048	-1.59(-3.96%)
Apr 28, 2022	39.13	40.23	39.11	40.18	2,019,806	+1.04(+2.67%)
Apr 27, 2022	39.54	39.86	39.13	39.13	3,603,752	-0.46(-1.16%)
Apr 26, 2022	40.53	40.56	39.52	39.59	2,246,849	-0.83(-2.06%)
Apr 25, 2022	40.32	40.68	39.73	40.43	2,230,876	-0.12(-0.30%)
Apr 22, 2022	41.22	41.32	40.50	40.55	1,688,717	-0.74(-1.79%)
Apr 21, 2022	41.92	42.07	41.20	41.29	2,043,038	-0.34(-0.81%)
Apr 20, 2022	40.90	41.72	40.68	41.63	2,412,038	+0.92(+2.26%)
Apr 19, 2022	40.43	40.90	40.38	40.71	2,635,788	+0.46(+1.14%)
Apr 18, 2022	40.58	40.76	40.00	40.25	3,620,751	-0.37(-0.92%)
Apr 14, 2022	40.58	40.83	40.50	40.62	1,232,603	+0.13(+0.32%)
Apr 13, 2022	40.20	40.69	40.19	40.49	1,222,397	+0.31(+0.78%)
Apr 12, 2022	40.34	40.59	40.08	40.18	851,025	-0.05(-0.13%)
Apr 11, 2022	40.14	40.39	39.92	40.23	1,013,294	-0.04(-0.11%)
Apr 08, 2022	40.03	40.44	39.70	40.27	1,039,583	+0.19(+0.48%)
Apr 07, 2022	40.36	40.37	39.71	40.08	1,057,949	-0.32(-0.80%)
Apr 06, 2022	40.27	40.65	39.96	40.40	1,235,559	-0.03(-0.06%)
Apr 05, 2022	40.73	41.03	40.35	40.43	859,457	-0.43(-1.06%)
Apr 04, 2022	40.97	41.05	40.39	40.86	1,140,520	-0.10(-0.25%)
Apr 01, 2022	40.99	41.07	40.67	40.97	869,317	+0.17(+0.40%)
Mar 31, 2022	41.16	41.36	40.77	40.80	1,280,604	-0.35(-0.84%)
Mar 30, 2022	40.64	41.32	40.55	41.15	1,438,040	+0.29(+0.70%)
Mar 29, 2022	39.59	40.91	39.59	40.86	1,300,907	+1.52(+3.87%)
Mar 28, 2022	39.39	39.39	38.86	39.34	1,144,285	+0.16(+0.40%)
Mar 25, 2022	38.81	39.23	38.71	39.19	981,374	+0.53(+1.37%)
Mar 24, 2022	38.66	38.86	38.43	38.66	1,124,960	+0.13(+0.34%)
Mar 23, 2022	39.06	39.10	37.95	38.53	2,033,219	-0.63(-1.60%)
Mar 22, 2022	38.58	39.27	38.39	39.15	1,696,004	+0.84(+2.20%)
Mar 21, 2022	39.21	39.28	37.99	38.31	1,917,138	-0.83(-2.13%)
Mar 18, 2022	39.26	39.52	38.90	39.14	3,206,365	-0.19(-0.49%)
Mar 17, 2022	38.87	39.47	38.69	39.33	1,498,794	+0.49(+1.25%)
Mar 16, 2022	38.84	39.35	38.15	38.85	1,754,160	+0.13(+0.34%)
Mar 15, 2022	38.86	38.96	38.38	38.72	1,157,834	+0.39(+1.02%)
Mar 14, 2022	38.90	39.13	38.13	38.33	1,134,650	-0.36(-0.92%)
Mar 11, 2022	39.21	39.49	38.66	38.68	732,881	-0.50(-1.27%)
Mar 10, 2022	38.51	39.26	38.51	39.18	1,035,272	+0.24(+0.63%)
Mar 09, 2022	38.84	39.26	38.81	38.93	1,136,337	+0.79(+2.06%)
Mar 08, 2022	37.87	38.99	37.62	38.15	1,042,838	+0.22(+0.59%)
Mar 07, 2022	39.58	39.70	37.88	37.92	1,643,186	-1.80(-4.53%)
Mar 04, 2022	39.26	39.74	38.88	39.72	1,736,251	+0.19(+0.48%)
Mar 03, 2022	39.84	40.00	39.01	39.53	1,494,480	-0.03(-0.09%)
Mar 02, 2022	38.64	39.65	38.60	39.57	1,408,641	+1.12(+2.92%)
Mar 01, 2022	38.96	39.28	38.15	38.45	1,695,601	-0.44(-1.12%)
Feb 28, 2022	38.01	39.28	38.01	38.88	2,153,049	+0.39(+1.00%)
Feb 25, 2022	37.98	38.58	37.63	38.50	1,828,837	+0.11(+0.29%)
Feb 24, 2022	36.82	38.58	36.82	38.39	1,888,943	+0.72(+1.91%)
Feb 23, 2022	37.95	38.42	37.63	37.67	1,229,992	-0.15(-0.39%)
Feb 22, 2022	37.85	38.11	37.51	37.81	1,489,389	-0.30(-0.79%)
Feb 18, 2022				38.11	0	+0.16(+0.43%)
Feb 17, 2022	38.42	38.62	37.88	37.95	2,171,516	-0.47(-1.23%)
Feb 16, 2022	38.02	38.65	37.95	38.42	1,922,172	+0.62(+1.63%)
Feb 15, 2022	37.40	37.96	37.40	37.80	1,187,619	+0.68(+1.82%)
Feb 14, 2022	37.55	38.04	36.80	37.13	1,531,840	-0.49(-1.30%)
Feb 11, 2022	38.14	38.35	37.41	37.62	1,055,142	-0.50(-1.30%)
Feb 10, 2022	38.19	38.68	37.91	38.11	1,073,956	-0.47(-1.22%)
Feb 09, 2022	38.09	38.63	38.01	38.58	1,154,256	+0.95(+2.53%)
Feb 08, 2022	37.81	37.96	37.50	37.63	1,190,807	-0.18(-0.48%)
Feb 07, 2022	37.60	37.99	37.52	37.81	898,770	+0.22(+0.59%)
Feb 04, 2022	37.70	37.92	37.20	37.59	834,493	-0.22(-0.59%)
Feb 03, 2022	38.32		37.73	37.81	1,118,884	-0.69(-1.78%)
Feb 02, 2022	38.78	38.92	38.39	38.50	922,119	-0.04(-0.11%)

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.