Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.75	38.95	38.41	38.44	77,124	-0.53(-1.36%)
Apr 28, 2022	38.71	39.02	38.62	38.97	170,870	+0.32(+0.83%)
Apr 27, 2022	38.76	38.85	38.64	38.65	209,211	-0.03(-0.07%)
Apr 26, 2022	39.09	39.09	38.68	38.68	169,786	-0.36(-0.92%)
Apr 25, 2022	38.95	39.09	38.82	39.04	239,815	+0.11(+0.29%)
Apr 22, 2022	39.23	39.23	38.85	38.93	175,769	-0.37(-0.94%)
Apr 21, 2022	39.78	39.81	39.27	39.30	230,328	-0.35(-0.89%)
Apr 20, 2022	39.64	39.75	39.63	39.65	183,551	+0.12(+0.31%)
Apr 19, 2022	39.41	39.55	39.24	39.52	846,456	+0.02(+0.05%)
Apr 18, 2022	39.51	39.58	39.38	39.50	192,214	-0.09(-0.22%)
Apr 14, 2022	39.84	39.87	39.55	39.59	85,014	-0.32(-0.81%)
Apr 13, 2022	39.70	39.92	39.67	39.91	86,482	+0.24(+0.60%)
Apr 12, 2022	39.72	39.93	39.60	39.67	124,592	-0.01(-0.02%)
Apr 11, 2022	39.77	39.89	39.63	39.68	146,054	-0.31(-0.78%)
Apr 08, 2022	39.96	40.13	39.93	40.00	126,770	-0.14(-0.35%)
Apr 07, 2022	40.12	40.16	39.97	40.14	786,929	-0.04(-0.09%)
Apr 06, 2022	40.07	40.26	39.99	40.18	263,384	-0.22(-0.54%)
Apr 05, 2022	40.66	40.81	40.36	40.40	132,623	-0.45(-1.09%)
Apr 04, 2022	40.68	40.84	40.60	40.84	172,036	+0.15(+0.36%)
Apr 01, 2022	40.61	40.70	40.52	40.70	97,191	+0.07(+0.16%)
Mar 31, 2022	40.82	40.86	40.60	40.63	105,108	-0.19(-0.46%)
Mar 30, 2022	40.77	40.91	40.76	40.82	199,056	-0.04(-0.09%)
Mar 29, 2022	40.71	40.88	40.71	40.86	115,342	+0.34(+0.84%)
Mar 28, 2022	40.37	40.53	40.33	40.52	150,851	+0.07(+0.16%)
Mar 25, 2022	40.53	40.53	40.29	40.45	125,978	-0.11(-0.28%)
Mar 24, 2022	40.43	40.56	40.32	40.56	115,488	+0.19(+0.47%)
Mar 23, 2022	40.48	40.48	40.36	40.37	1,256,199	-0.17(-0.42%)
Mar 22, 2022	40.44	40.54	40.40	40.54	459,932	+0.16(+0.40%)
Mar 21, 2022	40.65	40.65	40.32	40.38	121,443	-0.34(-0.84%)
Mar 18, 2022	40.41	40.72	40.40	40.72	82,043	+0.29(+0.73%)
Mar 17, 2022	40.15	40.46	40.15	40.43	245,690	+0.16(+0.40%)
Mar 16, 2022	39.89	40.27	39.74	40.27	232,847	+0.58(+1.45%)
Mar 15, 2022	39.56	39.76	39.52	39.69	327,873	+0.23(+0.57%)
Mar 14, 2022	39.63	39.78	39.41	39.47	150,926	-0.27(-0.69%)
Mar 11, 2022	40.06	40.12	39.68	39.74	67,450	-0.17(-0.43%)
Mar 10, 2022	39.96	39.97	39.77	39.91	142,014	-0.27(-0.68%)
Mar 09, 2022	40.00	40.27	39.98	40.19	169,863	+0.38(+0.95%)
Mar 08, 2022	39.81	40.09	39.65	39.81	446,882	-0.02(-0.05%)
Mar 07, 2022	40.26	40.33	39.83	39.83	1,087,676	-0.68(-1.68%)
Mar 04, 2022	40.53	40.53	40.37	40.51	88,741	-0.16(-0.40%)
Mar 03, 2022	40.73	40.80	40.59	40.67	264,993	-0.04(-0.09%)
Mar 02, 2022	40.74	40.88	40.69	40.70	92,043	+0.01(+0.02%)
Mar 01, 2022	40.84	40.97	40.68	40.70	130,467	-0.25(-0.60%)
Feb 28, 2022	40.75	40.94	40.71	40.94	408,144	+0.07(+0.16%)
Feb 25, 2022	40.43	40.89	40.63	40.88	151,141	+0.44(+1.10%)
Feb 24, 2022	39.91	40.50	39.83	40.43	283,481	-0.02(-0.05%)
Feb 23, 2022	40.78	40.88	40.40	40.45	135,360	-0.29(-0.72%)
Feb 22, 2022	40.82	40.82	40.61	40.74	388,953	-0.26(-0.62%)
Feb 18, 2022				41.00	0	-0.03(-0.07%)
Feb 17, 2022	41.18	41.23	41.02	41.03	134,609	-0.33(-0.80%)
Feb 16, 2022	41.23	41.36	41.14	41.36	140,582	+0.13(+0.32%)
Feb 15, 2022	41.07	41.26	41.07	41.23	100,558	+0.19(+0.46%)
Feb 14, 2022	41.09	41.09	40.89	41.04	115,421	-0.21(-0.50%)
Feb 11, 2022	41.42	41.47	41.11	41.24	154,102	-0.15(-0.37%)
Feb 10, 2022	41.53	41.75	41.27	41.40	257,498	-0.42(-0.99%)
Feb 09, 2022	41.67	41.83	41.67	41.81	109,253	+0.27(+0.66%)
Feb 08, 2022	41.41	41.56	41.34	41.54	139,629	+0.04(+0.09%)
Feb 07, 2022	41.45	41.60	41.41	41.50	82,180	-0.01(-0.02%)
Feb 04, 2022	41.39	41.57	41.31	41.51	116,607	-0.03(-0.07%)
Feb 03, 2022	41.74	41.75	41.54	41.54	161,971	-0.42(-0.99%)
Feb 02, 2022	41.91	42.03	41.90	41.95	234,641	+0.11(+0.27%)

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.