Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.25	39.36	38.54	38.77	539,436	-0.60(-1.52%)
Apr 28, 2022	39.73	39.98	39.29	39.37	456,929	-0.35(-0.88%)
Apr 27, 2022	39.50	40.01	39.49	39.72	512,236	+0.12(+0.30%)
Apr 26, 2022	39.78	40.02	39.35	39.60	474,206	-0.20(-0.50%)
Apr 25, 2022	40.32	40.50	39.31	39.80	550,543	-0.46(-1.14%)
Apr 22, 2022	40.17	40.69	39.82	40.26	3,780,976	+0.01(+0.02%)
Apr 21, 2022	40.42	40.97	40.02	40.25	773,973	-0.15(-0.37%)
Apr 20, 2022	40.24	40.71	39.92	40.40	628,110	+0.45(+1.13%)
Apr 19, 2022	39.33	40.38	39.33	39.95	471,063	+0.59(+1.50%)
Apr 18, 2022	39.88	39.89	39.10	39.36	430,203	-0.65(-1.62%)
Apr 14, 2022				40.01	0	-0.23(-0.57%)
Apr 13, 2022	39.71	40.34	39.44	40.24	683,512	+0.35(+0.88%)
Apr 12, 2022	40.10	40.18	39.60	39.89	633,756	-0.30(-0.75%)
Apr 11, 2022	41.45	41.57	39.64	40.19	1,523,940	-1.62(-3.87%)
Apr 08, 2022	42.22	42.44	41.75	41.81	601,164	-0.50(-1.18%)
Apr 07, 2022	42.10	42.49	41.96	42.31	694,847	+0.27(+0.64%)
Apr 06, 2022	40.92	42.28	40.45	42.04	1,121,723	+1.10(+2.69%)
Apr 05, 2022	41.43	42.04	40.93	40.94	727,810	-0.39(-0.94%)
Apr 04, 2022	41.29	41.41	40.88	41.33	588,475	-0.27(-0.65%)
Apr 01, 2022	41.21	41.73	41.21	41.60	656,424	+0.04(+0.10%)
Mar 31, 2022	41.32	42.23	41.32	41.56	869,677	+0.21(+0.51%)
Mar 30, 2022	40.73	41.59	40.67	41.35	869,580	+0.52(+1.27%)
Mar 29, 2022	40.83	41.27	40.75	40.83	782,734	-0.14(-0.34%)
Mar 28, 2022	40.55	41.33	40.55	40.97	654,680	+0.02(+0.05%)
Mar 25, 2022	41.03	41.31	40.80	40.95	478,315	-0.42(-1.02%)
Mar 24, 2022	41.69	41.74	41.04	41.37	447,605	-0.21(-0.51%)
Mar 23, 2022	41.42	41.68	41.17	41.58	472,011	+0.00(+0.00%)
Mar 22, 2022	42.09	42.16	41.46	41.58	505,878	-0.38(-0.91%)
Mar 21, 2022	42.39	42.56	41.83	41.96	276,791	-0.49(-1.15%)
Mar 18, 2022	41.97	42.75	41.97	42.45	1,281,764	+0.31(+0.74%)
Mar 17, 2022	41.64	42.66	41.48	42.14	601,257	+0.84(+2.03%)
Mar 16, 2022	41.52	41.84	41.15	41.30	804,921	-0.07(-0.17%)
Mar 15, 2022	40.76	41.52	40.68	41.37	584,025	+0.69(+1.70%)
Mar 14, 2022	41.11	41.39	40.43	40.68	469,567	-0.52(-1.26%)
Mar 11, 2022	41.79	41.80	41.13	41.20	490,482	-0.54(-1.29%)
Mar 10, 2022	41.53	42.05	41.45	41.74	472,740	+0.12(+0.29%)
Mar 09, 2022	41.36	42.24	41.36	41.62	1,309,062	-0.02(-0.05%)
Mar 08, 2022	41.00	42.48	40.93	41.64	859,386	+0.57(+1.39%)
Mar 07, 2022	41.00	41.46	40.71	41.07	900,277	+0.26(+0.64%)
Mar 04, 2022	40.76	41.09	40.57	40.81	541,285	+0.32(+0.79%)
Mar 03, 2022	41.30	41.36	40.46	40.49	703,141	-0.76(-1.84%)
Mar 02, 2022	41.29	41.82	40.79	41.25	781,101	-0.21(-0.51%)
Mar 01, 2022	40.30	41.47	40.28	41.46	1,051,103	+1.16(+2.88%)
Feb 28, 2022	38.33	40.39	38.20	40.30	1,828,302	+2.20(+5.77%)
Feb 25, 2022	38.50	38.45	37.96	38.10	917,637	+0.43(+1.14%)
Feb 24, 2022	36.46	38.13	36.46	37.67	832,295	+0.78(+2.11%)
Feb 23, 2022	36.79	37.09	36.63	36.89	346,491	+0.03(+0.08%)
Feb 22, 2022	36.71	36.92	36.38	36.86	449,666	-0.07(-0.19%)
Feb 18, 2022				36.93	0	-0.34(-0.91%)
Feb 17, 2022	36.54	37.38	36.54	37.27	573,080	+0.72(+1.97%)
Feb 16, 2022	36.52	36.64	36.27	36.55	354,625	+0.05(+0.14%)
Feb 15, 2022	36.58	36.88	36.42	36.50	400,931	+0.18(+0.50%)
Feb 14, 2022	35.72	36.39	35.68	36.32	610,778	+0.44(+1.23%)
Feb 11, 2022	36.21	36.31	35.62	35.88	539,256	-0.23(-0.64%)
Feb 10, 2022	36.11	36.39	35.78	36.11	669,241	-0.25(-0.69%)
Feb 09, 2022	36.00	36.37	35.79	36.36	566,453	+0.55(+1.54%)
Feb 08, 2022	35.93	35.96	35.63	35.81	512,651	+0.01(+0.03%)
Feb 07, 2022	35.60	35.86	35.50	35.80	460,565	+0.23(+0.65%)
Feb 04, 2022	35.49	35.88	34.98	35.57	987,890	-0.13(-0.36%)
Feb 03, 2022	36.70		35.57	35.70	940,329	-1.11(-3.02%)
Feb 02, 2022	36.93	37.35	36.73	36.81	610,745	+0.10(+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.