Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.38	38.69	37.44	37.52	505,031	-1.03(-2.68%)
Apr 28, 2022	38.16	38.71	37.47	38.56	756,180	+0.78(+2.07%)
Apr 27, 2022	37.98	38.19	37.61	37.77	622,210	-0.11(-0.28%)
Apr 26, 2022	38.77	38.82	37.87	37.88	1,269,392	-1.17(-3.00%)
Apr 25, 2022	38.65	39.11	38.13	39.05	798,132	+0.09(+0.22%)
Apr 22, 2022	39.78	39.79	38.90	38.96	301,874	-1.01(-2.52%)
Apr 21, 2022	40.94	41.02	39.80	39.97	289,466	-0.63(-1.55%)
Apr 20, 2022	40.57	40.82	40.50	40.60	346,597	+0.28(+0.70%)
Apr 19, 2022	39.57	40.43	39.57	40.32	302,940	+0.75(+1.91%)
Apr 18, 2022	39.57	39.79	39.36	39.56	530,602	-0.13(-0.32%)
Apr 14, 2022	40.00	40.24	39.66	39.69	566,328	-0.28(-0.70%)
Apr 13, 2022	39.39	40.07	39.39	39.97	2,116,628	+0.66(+1.67%)
Apr 12, 2022	39.47	39.99	39.19	39.31	2,428,138	+0.21(+0.54%)
Apr 11, 2022	39.16	39.66	39.04	39.10	314,092	-0.25(-0.64%)
Apr 08, 2022	39.56	39.78	39.29	39.35	806,381	-0.19(-0.49%)
Apr 07, 2022	39.57	39.74	39.07	39.54	1,067,404	-0.05(-0.12%)
Apr 06, 2022	39.82	39.89	39.41	39.59	312,463	-0.47(-1.18%)
Apr 05, 2022	40.98	41.23	39.96	40.07	397,485	-0.91(-2.22%)
Apr 04, 2022	41.22	41.22	40.66	40.97	410,402	-0.15(-0.38%)
Apr 01, 2022	40.86	41.14	40.66	41.13	344,613	+0.44(+1.09%)
Mar 31, 2022	41.08	41.38	40.68	40.68	345,192	-0.49(-1.20%)
Mar 30, 2022	41.87	41.93	41.00	41.18	477,060	-0.73(-1.73%)
Mar 29, 2022	41.20	42.02	41.20	41.90	490,453	+1.00(+2.44%)
Mar 28, 2022	40.97	40.98	40.50	40.91	283,590	-0.19(-0.47%)
Mar 25, 2022	40.90	41.13	40.77	41.10	292,942	+0.28(+0.69%)
Mar 24, 2022	40.71	40.83	40.41	40.82	379,971	+0.32(+0.79%)
Mar 23, 2022	41.06	41.10	40.47	40.50	300,693	-0.73(-1.78%)
Mar 22, 2022	41.25	41.68	40.99	41.24	678,394	+0.15(+0.38%)
Mar 21, 2022	41.36	41.61	40.81	41.08	495,374	-0.23(-0.56%)
Mar 18, 2022	40.96	41.36	40.75	41.31	743,001	+0.21(+0.52%)
Mar 17, 2022	40.43	41.13	40.36	41.10	563,726	+0.49(+1.21%)
Mar 16, 2022	39.94	40.62	39.64	40.61	450,139	+1.00(+2.54%)
Mar 15, 2022	39.27	39.63	39.15	39.60	1,221,756	+0.42(+1.08%)
Mar 14, 2022	39.76	39.82	38.99	39.18	384,998	-0.46(-1.17%)
Mar 11, 2022	40.26	40.47	39.61	39.64	599,193	-0.46(-1.16%)
Mar 10, 2022	39.63	40.11	39.52	40.10	525,899	-0.05(-0.12%)
Mar 09, 2022	39.96	40.33	39.89	40.15	2,533,632	+0.84(+2.14%)
Mar 08, 2022	39.26	40.17	39.11	39.31	468,774	+0.14(+0.35%)
Mar 07, 2022	40.14	40.19	39.15	39.18	491,848	-0.91(-2.26%)
Mar 04, 2022	40.22	40.29	39.70	40.08	591,318	-0.54(-1.33%)
Mar 03, 2022	41.05	41.05	40.32	40.63	544,603	-0.24(-0.59%)
Mar 02, 2022	40.07	41.06	40.07	40.87	740,029	+1.08(+2.72%)
Mar 01, 2022	40.48	40.65	39.50	39.79	320,833	-0.78(-1.93%)
Feb 28, 2022	40.02	40.70	40.02	40.57	753,972	+0.18(+0.45%)
Feb 25, 2022	39.63	40.41	39.68	40.38	861,379	+0.86(+2.17%)
Feb 24, 2022	37.98	39.59	37.95	39.52	1,035,685	+0.66(+1.69%)
Feb 23, 2022	39.78	39.89	38.78	38.87	491,373	-0.60(-1.52%)
Feb 22, 2022	39.87	40.10	39.24	39.47	456,717	-0.56(-1.40%)
Feb 18, 2022				40.03	0	-0.19(-0.48%)
Feb 17, 2022	40.71	40.71	40.07	40.22	319,737	-0.77(-1.88%)
Feb 16, 2022	40.77	41.12	40.62	40.99	323,371	+0.11(+0.26%)
Feb 15, 2022	40.34	40.91	40.26	40.89	576,458	+0.90(+2.25%)
Feb 14, 2022	40.14	40.43	39.73	39.99	479,072	-0.10(-0.24%)
Feb 11, 2022	40.26	40.72	39.78	40.08	860,792	-0.12(-0.29%)
Feb 10, 2022	40.13	41.11	39.96	40.20	662,028	-0.53(-1.30%)
Feb 09, 2022	40.59	40.76	40.42	40.73	541,156	+0.46(+1.15%)
Feb 08, 2022	39.56	40.34	39.56	40.27	483,041	+0.72(+1.83%)
Feb 07, 2022	39.46	39.86	39.40	39.54	583,630	+0.01(+0.02%)
Feb 04, 2022	39.38	39.82	38.90	39.53	1,120,877	-0.01(-0.02%)
Feb 03, 2022	39.68		39.46	39.54	765,804	-0.58(-1.44%)
Feb 02, 2022	40.42	40.45	39.75	40.12	1,745,608	-0.18(-0.46%)

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.