Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.21	38.29	36.81	36.91	453,200	-1.45(-3.77%)
Apr 28, 2022	38.68	38.91	38.31	38.35	351,576	-0.02(-0.05%)
Apr 27, 2022	38.83	39.39	38.37	38.37	461,917	-0.62(-1.59%)
Apr 26, 2022	39.24	40.02	38.92	38.99	513,750	-0.32(-0.81%)
Apr 25, 2022	40.72	40.92	38.85	39.31	522,230	-1.39(-3.42%)
Apr 22, 2022	40.63	40.99	40.38	40.70	442,467	+0.03(+0.07%)
Apr 21, 2022	40.69	41.16	40.57	40.67	410,827	-0.13(-0.31%)
Apr 20, 2022	41.06	41.33	40.78	40.80	350,532	+0.10(+0.25%)
Apr 19, 2022	40.86	41.35	40.66	40.70	577,171	+0.19(+0.47%)
Apr 18, 2022	40.58	40.78	40.14	40.51	422,691	-0.03(-0.07%)
Apr 14, 2022	40.54	40.98	40.53	40.54	324,250	+0.05(+0.11%)
Apr 13, 2022	41.14	41.28	40.13	40.49	526,698	-0.61(-1.48%)
Apr 12, 2022	40.64	41.35	40.61	41.10	633,721	+0.40(+0.98%)
Apr 11, 2022	41.85	42.27	40.62	40.70	703,350	-1.08(-2.59%)
Apr 08, 2022	42.09	42.22	41.58	41.78	695,792	-0.11(-0.26%)
Apr 07, 2022	42.33	42.39	41.59	41.89	580,494	-0.35(-0.82%)
Apr 06, 2022	41.93	42.36	41.86	42.24	624,837	+0.47(+1.13%)
Apr 05, 2022	41.34	42.18	41.34	41.76	462,705	+0.43(+1.03%)
Apr 04, 2022	41.55	41.55	40.98	41.34	408,545	-0.28(-0.68%)
Apr 01, 2022	41.06	41.75	40.93	41.62	522,739	+0.55(+1.33%)
Mar 31, 2022	41.32	41.70	40.87	41.07	537,437	-0.37(-0.90%)
Mar 30, 2022	41.28	41.68	41.20	41.45	340,197	+0.16(+0.40%)
Mar 29, 2022	41.26	41.36	40.68	41.28	487,666	+0.35(+0.84%)
Mar 28, 2022	40.59	41.16	40.44	40.94	400,457	+0.14(+0.33%)
Mar 25, 2022	39.72	40.82	39.66	40.80	276,744	+1.15(+2.89%)
Mar 24, 2022	39.94	40.15	39.52	39.65	283,582	-0.22(-0.55%)
Mar 23, 2022	40.05	40.26	39.67	39.87	443,219	-0.32(-0.79%)
Mar 22, 2022	40.65	40.65	39.86	40.19	425,065	-0.29(-0.72%)
Mar 21, 2022	39.89	41.04	39.66	40.48	511,361	+0.74(+1.85%)
Mar 18, 2022	40.56	40.56	39.36	39.74	1,642,508	-0.52(-1.29%)
Mar 17, 2022	40.60	40.94	40.17	40.26	623,566	-0.65(-1.60%)
Mar 16, 2022	41.23	41.24	40.52	40.92	749,279	-0.43(-1.03%)
Mar 15, 2022	41.65	41.70	41.00	41.35	480,102	-0.07(-0.18%)
Mar 14, 2022	41.52	41.64	41.11	41.42	446,526	+0.05(+0.11%)
Mar 11, 2022	41.41	41.81	41.20	41.37	314,105	-0.17(-0.42%)
Mar 10, 2022	40.79	41.68	40.69	41.55	408,026	+0.48(+1.17%)
Mar 09, 2022	41.56	41.57	40.91	41.06	388,134	-0.20(-0.48%)
Mar 08, 2022	42.37	42.55	41.26	41.26	492,962	-1.00(-2.37%)
Mar 07, 2022	42.53	42.66	41.84	42.26	530,448	+0.00(+0.00%)
Mar 04, 2022	40.96	42.32	40.70	42.26	504,211	+1.10(+2.67%)
Mar 03, 2022	40.57	41.25	40.40	41.16	547,976	+0.64(+1.57%)
Mar 02, 2022	40.21	40.79	40.02	40.53	453,929	+0.47(+1.18%)
Mar 01, 2022	40.63	41.20	39.61	40.05	473,983	-0.55(-1.34%)
Feb 28, 2022	40.07	40.72	39.84	40.60	662,739	+0.20(+0.50%)
Feb 25, 2022	39.64	40.63	39.29	40.40	650,596	+0.92(+2.33%)
Feb 24, 2022	38.12	39.60	38.12	39.48	551,371	+0.92(+2.38%)
Feb 23, 2022	38.47	39.48	38.47	38.56	641,825	-0.10(-0.26%)
Feb 22, 2022	38.93	39.10	38.44	38.66	507,426	-0.13(-0.33%)
Feb 18, 2022				38.79	0	-0.14(-0.35%)
Feb 17, 2022	38.41	38.93	38.01	38.93	283,645	+0.40(+1.04%)
Feb 16, 2022	38.70	39.02	38.37	38.53	567,464	-0.26(-0.67%)
Feb 15, 2022	38.88	39.36	38.61	38.79	277,516	+0.13(+0.33%)
Feb 14, 2022	38.98	39.16	38.44	38.66	460,638	-0.20(-0.51%)
Feb 11, 2022	38.84	39.28	38.55	38.86	451,731	+0.07(+0.19%)
Feb 10, 2022	39.23	39.83	38.51	38.79	454,336	-1.08(-2.71%)
Feb 09, 2022	40.01	40.01	39.49	39.87	321,715	-0.01(-0.02%)
Feb 08, 2022	40.15	40.33	39.72	39.88	328,496	-0.03(-0.07%)
Feb 07, 2022	39.57	40.15	39.26	39.90	292,970	+0.13(+0.32%)
Feb 04, 2022	39.61	40.04	39.07	39.78	283,521	-0.07(-0.18%)
Feb 03, 2022	39.62	39.94		39.85	374,949	+0.17(+0.43%)
Feb 02, 2022	39.76	39.88	39.37	39.68	521,343	-0.24(-0.61%)

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.