Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.03	39.04	38.64	38.64	143,024	+0.26(+0.68%)
Apr 28, 2022	38.53	38.63	38.22	38.38	157,881	-0.07(-0.18%)
Apr 27, 2022	38.45	38.73	38.23	38.45	52,926	+0.46(+1.21%)
Apr 26, 2022	38.84	38.87	37.99	37.99	31,876	-1.05(-2.69%)
Apr 25, 2022	38.78	39.04	38.47	39.04	25,131	-0.56(-1.41%)
Apr 22, 2022	40.29	40.29	39.39	39.60	15,993	-1.22(-2.99%)
Apr 21, 2022	41.01	41.29	40.82	40.82	23,649	+0.59(+1.47%)
Apr 20, 2022	40.24	40.48	39.99	40.23	13,892	+0.19(+0.47%)
Apr 19, 2022	39.66	40.25	39.66	40.04	29,890	-0.56(-1.38%)
Apr 18, 2022	40.00	40.60	39.74	40.60	25,530	+0.55(+1.38%)
Apr 14, 2022	39.98	40.35	39.92	40.05	25,185	-0.58(-1.44%)
Apr 13, 2022	40.15	40.91	40.09	40.63	14,428	-0.14(-0.34%)
Apr 12, 2022	40.15	40.79	39.90	40.77	21,100	+0.52(+1.29%)
Apr 11, 2022	40.32	40.35	39.84	40.25	11,623	-0.15(-0.37%)
Apr 08, 2022	40.32	41.23	40.22	40.40	35,192	-0.47(-1.15%)
Apr 07, 2022	40.71	41.45	40.66	40.87	22,555	+0.53(+1.31%)
Apr 06, 2022	40.40	40.66	40.20	40.34	31,124	-0.18(-0.44%)
Apr 05, 2022	40.64	40.73	40.13	40.52	29,356	+0.61(+1.53%)
Apr 04, 2022	39.81	40.06	39.73	39.91	46,438	+0.55(+1.40%)
Apr 01, 2022	39.14	39.47	38.98	39.36	25,837	+0.27(+0.70%)
Mar 31, 2022	39.03	39.40	38.98	39.09	14,278	+0.10(+0.25%)
Mar 30, 2022	38.73	39.37	38.73	38.99	17,658	+0.06(+0.15%)
Mar 29, 2022	39.18	39.18	38.54	38.93	18,768	+0.65(+1.71%)
Mar 28, 2022	38.07	38.90	37.90	38.28	14,477	-0.31(-0.81%)
Mar 25, 2022	38.63	38.76	38.07	38.59	23,529	+0.13(+0.34%)
Mar 24, 2022	38.15	38.50	38.15	38.46	25,343	-0.06(-0.16%)
Mar 23, 2022	38.37	38.58	38.37	38.52	25,037	-0.14(-0.36%)
Mar 22, 2022	38.38	38.99	38.10	38.66	39,582	+0.60(+1.58%)
Mar 21, 2022	38.25	38.29	37.83	38.06	38,532	-0.01(-0.03%)
Mar 18, 2022	37.68	38.46	37.67	38.07	69,446	+0.07(+0.18%)
Mar 17, 2022	37.82	38.49	37.74	38.00	17,248	+0.49(+1.31%)
Mar 16, 2022	37.27	37.71	37.01	37.51	44,766	+0.66(+1.79%)
Mar 15, 2022	36.87	36.96	36.55	36.85	64,668	+0.05(+0.14%)
Mar 14, 2022	36.64	37.18	36.63	36.80	27,820	+0.64(+1.78%)
Mar 11, 2022	36.63	36.86	36.16	36.16	21,826	-0.65(-1.76%)
Mar 10, 2022	37.11	37.13	36.67	36.80	20,503	-0.72(-1.91%)
Mar 09, 2022	36.73	37.60	36.73	37.52	48,894	+1.29(+3.56%)
Mar 08, 2022	36.86	37.68	36.23	36.23	68,854	-1.39(-3.69%)
Mar 07, 2022	37.41	38.17	36.94	37.62	35,782	+0.45(+1.21%)
Mar 04, 2022	37.31	37.48	36.94	37.17	82,310	-0.92(-2.42%)
Mar 03, 2022	38.08	38.31	37.60	38.09	31,654	-1.32(-3.35%)
Mar 02, 2022	39.43	39.67	38.96	39.41	22,163	+0.86(+2.23%)
Mar 01, 2022	39.22	39.51	38.46	38.55	52,870	-1.11(-2.80%)
Feb 28, 2022	39.19	40.05	36.81	39.66	83,965	+2.50(+6.73%)
Feb 25, 2022	37.21	37.46	37.00	37.16	16,612	+0.36(+0.99%)
Feb 24, 2022	36.44	37.00	36.06	36.80	59,339	-0.34(-0.93%)
Feb 23, 2022	37.98	37.98	37.02	37.14	16,736	-0.38(-1.01%)
Feb 22, 2022	37.84	37.94	37.32	37.52	24,479	+0.03(+0.07%)
Feb 18, 2022				37.49	0	-0.03(-0.09%)
Feb 17, 2022	37.73	37.98	37.45	37.52	56,657	+0.13(+0.36%)
Feb 16, 2022	37.18	37.48	37.16	37.39	13,702	+0.41(+1.11%)
Feb 15, 2022	36.92	37.26	36.84	36.98	31,638	+0.45(+1.23%)
Feb 14, 2022	36.54	36.72	36.36	36.53	85,050	-0.05(-0.13%)
Feb 11, 2022	37.42	37.42	36.58	36.58	73,543	-0.99(-2.64%)
Feb 10, 2022	37.57	38.02	37.52	37.57	20,022	-0.24(-0.63%)
Feb 09, 2022	38.13	38.50	37.81	37.81	21,745	+0.18(+0.48%)
Feb 08, 2022	37.07	37.95	36.94	37.63	105,805	+0.32(+0.86%)
Feb 07, 2022	37.31	37.65	37.01	37.31	36,980	-0.17(-0.45%)
Feb 04, 2022	37.85	37.94	37.22	37.48	61,864	-0.15(-0.40%)
Feb 03, 2022	37.79		37.53	37.63	80,445	-1.43(-3.66%)
Feb 02, 2022	38.60	39.08	38.51	39.06	9,483	+0.86(+2.26%)

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.