Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.19	38.50	37.26	37.34	507,522	-1.03(-2.68%)
Apr 28, 2022	37.97	38.52	37.29	38.37	759,910	+0.78(+2.07%)
Apr 27, 2022	37.79	38.01	37.42	37.59	625,279	-0.11(-0.28%)
Apr 26, 2022	38.58	38.63	37.68	37.69	1,275,653	-1.16(-3.00%)
Apr 25, 2022	38.46	38.92	37.94	38.86	802,068	+0.09(+0.22%)
Apr 22, 2022	39.58	39.60	38.71	38.77	303,362	-1.00(-2.52%)
Apr 21, 2022	40.73	40.82	39.60	39.77	290,894	-0.63(-1.55%)
Apr 20, 2022	40.37	40.62	40.30	40.40	348,306	+0.28(+0.70%)
Apr 19, 2022	39.38	40.23	39.38	40.12	304,434	+0.75(+1.91%)
Apr 18, 2022	39.38	39.59	39.17	39.37	533,219	-0.13(-0.32%)
Apr 14, 2022	39.80	40.04	39.46	39.49	569,121	-0.28(-0.70%)
Apr 13, 2022	39.20	39.88	39.20	39.77	2,127,067	+0.65(+1.67%)
Apr 12, 2022	39.27	39.79	39.00	39.12	2,440,113	+0.21(+0.54%)
Apr 11, 2022	38.96	39.47	38.85	38.91	315,641	-0.25(-0.64%)
Apr 08, 2022	39.37	39.59	39.10	39.16	810,358	-0.19(-0.49%)
Apr 07, 2022	39.38	39.54	38.88	39.35	1,072,669	-0.05(-0.12%)
Apr 06, 2022	39.63	39.70	39.21	39.40	314,005	-0.47(-1.18%)
Apr 05, 2022	40.78	41.02	39.76	39.87	399,446	-0.90(-2.22%)
Apr 04, 2022	41.01	41.01	40.46	40.77	412,426	-0.15(-0.38%)
Apr 01, 2022	40.66	40.94	40.47	40.93	346,312	+0.44(+1.09%)
Mar 31, 2022	40.88	41.18	40.48	40.48	346,894	-0.49(-1.20%)
Mar 30, 2022	41.67	41.73	40.80	40.98	479,412	-0.72(-1.73%)
Mar 29, 2022	40.99	41.81	40.99	41.70	492,872	+0.99(+2.44%)
Mar 28, 2022	40.77	40.78	40.30	40.71	284,989	-0.19(-0.47%)
Mar 25, 2022	40.70	40.93	40.57	40.90	294,387	+0.28(+0.69%)
Mar 24, 2022	40.51	40.63	40.22	40.62	381,845	+0.32(+0.79%)
Mar 23, 2022	40.86	40.89	40.27	40.30	302,176	-0.73(-1.78%)
Mar 22, 2022	41.04	41.47	40.79	41.03	681,740	+0.15(+0.38%)
Mar 21, 2022	41.16	41.41	40.61	40.88	497,817	-0.23(-0.56%)
Mar 18, 2022	40.76	41.16	40.55	41.11	746,668	+0.21(+0.52%)
Mar 17, 2022	40.23	40.93	40.17	40.90	566,508	+0.49(+1.21%)
Mar 16, 2022	39.74	40.42	39.45	40.41	452,361	+1.00(+2.54%)
Mar 15, 2022	39.08	39.44	38.96	39.41	1,227,785	+0.42(+1.08%)
Mar 14, 2022	39.56	39.63	38.80	38.98	386,898	-0.46(-1.17%)
Mar 11, 2022	40.06	40.27	39.42	39.45	602,150	-0.46(-1.16%)
Mar 10, 2022	39.44	39.91	39.32	39.91	528,494	-0.05(-0.12%)
Mar 09, 2022	39.76	40.13	39.69	39.95	2,546,136	+0.84(+2.14%)
Mar 08, 2022	39.07	39.97	38.92	39.12	471,088	+0.13(+0.35%)
Mar 07, 2022	39.95	40.00	38.96	38.98	494,275	-0.90(-2.26%)
Mar 04, 2022	40.02	40.09	39.50	39.89	594,237	-0.54(-1.33%)
Mar 03, 2022	40.85	40.85	40.12	40.43	547,291	-0.24(-0.59%)
Mar 02, 2022	39.87	40.86	39.87	40.67	743,681	+1.08(+2.72%)
Mar 01, 2022	40.28	40.45	39.30	39.59	322,416	-0.78(-1.93%)
Feb 28, 2022	39.82	40.50	39.82	40.37	757,693	+0.18(+0.45%)
Feb 25, 2022	39.44	40.21	39.49	40.19	865,630	+0.86(+2.17%)
Feb 24, 2022	37.79	39.40	37.77	39.33	1,040,796	+0.65(+1.69%)
Feb 23, 2022	39.58	39.70	38.59	38.68	493,798	-0.60(-1.52%)
Feb 22, 2022	39.68	39.90	39.05	39.27	458,971	-0.56(-1.40%)
Feb 18, 2022				39.83	0	-0.19(-0.48%)
Feb 17, 2022	40.51	40.51	39.88	40.02	321,315	-0.77(-1.88%)
Feb 16, 2022	40.57	40.92	40.42	40.79	324,967	+0.11(+0.26%)
Feb 15, 2022	40.14	40.70	40.06	40.69	579,303	+0.89(+2.25%)
Feb 14, 2022	39.95	40.23	39.53	39.79	481,436	-0.10(-0.24%)
Feb 11, 2022	40.06	40.52	39.58	39.89	865,040	-0.12(-0.29%)
Feb 10, 2022	39.94	40.91	39.76	40.00	665,295	-0.53(-1.30%)
Feb 09, 2022	40.39	40.56	40.22	40.53	543,826	+0.46(+1.15%)
Feb 08, 2022	39.37	40.14	39.37	40.07	485,425	+0.72(+1.83%)
Feb 07, 2022	39.26	39.67	39.21	39.35	586,511	+0.01(+0.02%)
Feb 04, 2022	39.19	39.62	38.71	39.34	1,126,409	-0.01(-0.02%)
Feb 03, 2022	39.48		39.26	39.35	769,583	-0.58(-1.44%)
Feb 02, 2022	40.22	40.25	39.55	39.93	1,754,222	-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.