Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.22	39.24	38.08	38.18	18,832	-0.96(-2.46%)
Apr 28, 2022	38.84	39.28	38.24	39.14	10,095	+0.53(+1.38%)
Apr 27, 2022	38.76	38.97	38.34	38.61	27,891	+0.04(+0.10%)
Apr 26, 2022	39.20	39.42	38.49	38.57	99,410	-0.99(-2.49%)
Apr 25, 2022	39.42	39.60	38.65	39.55	28,941	-0.26(-0.65%)
Apr 22, 2022	40.58	40.58	39.57	39.81	9,882	-1.02(-2.49%)
Apr 21, 2022	42.06	42.06	40.80	40.83	16,270	-0.83(-1.98%)
Apr 20, 2022	41.57	41.97	41.51	41.65	105,179	+0.37(+0.89%)
Apr 19, 2022	40.61	41.44	40.61	41.29	55,783	+0.86(+2.12%)
Apr 18, 2022	40.30	40.74	40.28	40.43	16,869	-0.09(-0.22%)
Apr 14, 2022	41.00	41.00	40.49	40.52	29,628	-0.23(-0.56%)
Apr 13, 2022	40.26	40.75	40.26	40.75	12,642	+0.35(+0.86%)
Apr 12, 2022	40.60	41.18	40.21	40.40	24,672	+0.16(+0.40%)
Apr 11, 2022	40.04	40.65	39.99	40.24	153,995	-0.01(-0.02%)
Apr 08, 2022	40.50	40.84	40.25	40.25	16,725	-0.35(-0.86%)
Apr 07, 2022	40.71	40.80	40.13	40.60	107,140	+0.04(+0.10%)
Apr 06, 2022	40.84	40.85	40.37	40.56	27,646	-0.60(-1.46%)
Apr 05, 2022	42.09	42.27	41.16	41.16	12,120	-0.95(-2.26%)
Apr 04, 2022	42.61	42.61	42.03	42.11	32,413	-0.39(-0.91%)
Apr 01, 2022	42.33	42.50	42.02	42.50	16,880	+0.32(+0.76%)
Mar 31, 2022	42.78	42.88	42.11	42.18	15,802	-0.59(-1.37%)
Mar 30, 2022	43.54	43.54	42.52	42.77	9,769	-0.76(-1.74%)
Mar 29, 2022	43.13	43.61	43.12	43.53	19,728	+0.85(+1.98%)
Mar 28, 2022	42.82	42.84	42.35	42.68	35,730	-0.31(-0.72%)
Mar 25, 2022	43.24	43.26	42.93	42.99	21,206	+0.06(+0.14%)
Mar 24, 2022	42.87	42.98	42.68	42.93	25,231	+0.16(+0.37%)
Mar 23, 2022	43.44	43.50	42.68	42.77	15,008	-0.88(-2.01%)
Mar 22, 2022	43.83	44.05	43.53	43.65	6,424	+0.05(+0.11%)
Mar 21, 2022	44.06	44.39	43.38	43.60	22,405	-0.43(-0.97%)
Mar 18, 2022	43.38	44.02	43.34	44.02	68,265	+0.37(+0.84%)
Mar 17, 2022	43.22	43.74	43.16	43.66	10,898	+0.30(+0.69%)
Mar 16, 2022	42.72	43.36	42.47	43.36	11,484	+1.11(+2.62%)
Mar 15, 2022	41.91	42.25	41.76	42.25	134,008	+0.42(+1.00%)
Mar 14, 2022	42.47	42.49	41.62	41.83	70,959	-0.56(-1.32%)
Mar 11, 2022	42.58	42.86	42.32	42.39	24,614	+0.04(+0.09%)
Mar 10, 2022	41.74	42.35	41.48	42.35	19,588	+0.09(+0.21%)
Mar 09, 2022	42.22	42.51	42.04	42.26	13,355	+0.91(+2.19%)
Mar 08, 2022	41.07	42.08	41.07	41.36	29,551	+0.64(+1.57%)
Mar 07, 2022	41.27	41.35	40.68	40.72	31,827	-0.57(-1.37%)
Mar 04, 2022	41.55	41.55	41.00	41.28	43,410	-0.80(-1.90%)
Mar 03, 2022	42.02	42.15	41.66	42.08	22,726	+0.15(+0.36%)
Mar 02, 2022	41.08	42.05	41.08	41.93	26,478	+1.14(+2.78%)
Mar 01, 2022	41.67	41.71	40.44	40.80	13,764	-0.74(-1.77%)
Feb 28, 2022	41.16	41.78	41.13	41.53	31,630	-0.11(-0.25%)
Feb 25, 2022	41.09	41.77	40.94	41.64	31,030	+0.72(+1.77%)
Feb 24, 2022	39.29	40.95	39.10	40.92	89,586	+0.66(+1.63%)
Feb 23, 2022	41.24	41.32	40.23	40.26	66,104	-0.49(-1.20%)
Feb 22, 2022	41.35	41.63	40.71	40.75	39,989	-0.94(-2.25%)
Feb 18, 2022				41.68	0	-0.23(-0.55%)
Feb 17, 2022	42.31	42.39	41.80	41.91	11,789	-0.76(-1.77%)
Feb 16, 2022	42.41	42.90	42.15	42.67	20,653	+0.26(+0.61%)
Feb 15, 2022	41.66	42.52	41.66	42.41	34,793	+1.05(+2.53%)
Feb 14, 2022	41.44	41.60	41.00	41.37	24,899	+0.15(+0.36%)
Feb 11, 2022	41.83	42.12	41.08	41.22	47,020	-0.51(-1.22%)
Feb 10, 2022	41.73	42.62	41.55	41.72	31,993	-0.66(-1.55%)
Feb 09, 2022	41.63	42.50	41.63	42.38	53,174	+1.43(+3.50%)
Feb 08, 2022	40.03	40.99	40.03	40.95	42,956	+0.85(+2.11%)
Feb 07, 2022	39.94	40.32	39.85	40.10	27,443	+0.17(+0.44%)
Feb 04, 2022	40.07	40.25	39.45	39.93	84,385	-0.08(-0.21%)
Feb 03, 2022	40.17		39.92	40.01	171,085	-0.51(-1.25%)
Feb 02, 2022	41.31	41.31	40.41	40.52	56,889	-0.67(-1.62%)

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.