Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.06	38.15	37.74	37.80	162,482	-0.43(-1.12%)
Apr 28, 2022	38.15	38.31	37.95	38.23	128,362	+0.09(+0.24%)
Apr 27, 2022	38.17	38.30	38.13	38.14	57,630	-0.06(-0.16%)
Apr 26, 2022	38.52	38.52	38.19	38.20	44,361	-0.32(-0.83%)
Apr 25, 2022	38.30	38.56	38.21	38.52	60,198	+0.31(+0.81%)
Apr 22, 2022	38.50	38.58	37.87	38.21	42,651	-0.31(-0.80%)
Apr 21, 2022	38.78	38.80	38.43	38.52	83,341	-0.30(-0.77%)
Apr 20, 2022	38.84	38.84	38.74	38.82	53,867	+0.18(+0.47%)
Apr 19, 2022	38.54	38.67	38.53	38.64	69,866	-0.01(-0.03%)
Apr 18, 2022	38.64	38.86	38.63	38.65	77,569	+0.07(+0.18%)
Apr 14, 2022	38.86	38.86	38.58	38.58	109,795	-0.25(-0.64%)
Apr 13, 2022	38.79	38.89	38.79	38.83	20,611	+0.07(+0.18%)
Apr 12, 2022	38.80	38.95	38.73	38.76	116,158	+0.15(+0.39%)
Apr 11, 2022	38.87	38.87	38.60	38.61	30,712	-0.42(-1.08%)
Apr 08, 2022	39.13	39.22	39.00	39.03	55,607	-0.16(-0.41%)
Apr 07, 2022	39.42	39.43	39.06	39.19	50,306	-0.26(-0.66%)
Apr 06, 2022	39.24	39.59	39.15	39.45	81,885	+0.04(+0.10%)
Apr 05, 2022	39.67	39.76	39.41	39.41	52,729	-0.50(-1.25%)
Apr 04, 2022	39.67	39.99	39.67	39.91	73,531	+0.24(+0.60%)
Apr 01, 2022	39.47	39.80	39.34	39.67	74,294	-0.12(-0.30%)
Mar 31, 2022	39.78	39.88	39.62	39.79	51,537	+0.03(+0.08%)
Mar 30, 2022	39.72	39.89	39.69	39.76	99,029	-0.17(-0.43%)
Mar 29, 2022	39.78	40.02	39.70	39.93	302,235	+0.52(+1.32%)
Mar 28, 2022	39.18	39.41	39.12	39.41	32,758	+0.31(+0.79%)
Mar 25, 2022	39.04	39.10	38.83	39.10	87,493	+0.12(+0.32%)
Mar 24, 2022	38.76	38.98	38.74	38.98	45,027	+0.13(+0.35%)
Mar 23, 2022	38.77	38.90	38.75	38.84	36,567	-0.03(-0.08%)
Mar 22, 2022	38.77	38.95	38.75	38.87	34,216	+0.09(+0.23%)
Mar 21, 2022	38.80	38.99	38.76	38.78	100,905	-0.23(-0.59%)
Mar 18, 2022	38.84	39.10	38.75	39.01	104,151	+0.05(+0.13%)
Mar 17, 2022	38.70	39.17	38.67	38.96	29,283	+0.15(+0.39%)
Mar 16, 2022	38.64	38.89	38.15	38.81	67,855	+0.69(+1.81%)
Mar 15, 2022	37.94	38.22	37.94	38.12	49,671	+0.12(+0.32%)
Mar 14, 2022	37.91	38.12	37.83	38.00	71,192	+0.07(+0.18%)
Mar 11, 2022	38.35	38.35	37.88	37.93	91,081	-0.30(-0.80%)
Mar 10, 2022	38.09	38.29	37.99	38.23	28,227	+0.03(+0.09%)
Mar 09, 2022	38.16	38.40	38.02	38.20	60,431	+0.48(+1.26%)
Mar 08, 2022	37.75	38.08	37.59	37.73	424,498	+0.16(+0.44%)
Mar 07, 2022	37.92	37.92	37.55	37.56	159,201	-0.36(-0.95%)
Mar 04, 2022	38.30	38.33	37.87	37.92	130,426	-0.77(-1.99%)
Mar 03, 2022	38.92	38.94	38.63	38.69	84,009	-0.47(-1.20%)
Mar 02, 2022	39.12	39.58	39.04	39.16	303,654	+0.00(+0.00%)
Mar 01, 2022	39.44	39.59	39.05	39.16	232,691	-0.58(-1.46%)
Feb 28, 2022	39.56	39.97	39.35	39.74	205,130	-0.67(-1.66%)
Feb 25, 2022	40.52	40.53	40.23	40.41	221,882	+0.36(+0.90%)
Feb 24, 2022	39.34	40.05	39.34	40.05	159,039	-0.28(-0.68%)
Feb 23, 2022	40.76	40.76	40.27	40.33	335,838	-0.50(-1.22%)
Feb 22, 2022	41.06	41.15	40.77	40.83	69,788	-0.45(-1.10%)
Feb 18, 2022				41.28	0	+0.09(+0.22%)
Feb 17, 2022	41.33	41.36	41.16	41.19	94,026	-0.23(-0.56%)
Feb 16, 2022	41.45	41.45	41.34	41.42	68,220	+0.06(+0.15%)
Feb 15, 2022	41.39	41.50	41.31	41.36	139,671	+0.20(+0.49%)
Feb 14, 2022	41.26	41.29	41.06	41.16	71,804	+0.20(+0.49%)
Feb 11, 2022	41.42	41.50	40.86	40.96	94,865	-0.30(-0.73%)
Feb 10, 2022	41.63	41.70	41.26	41.26	161,382	-0.48(-1.15%)
Feb 09, 2022	41.76	41.77	41.65	41.74	147,085	+0.13(+0.31%)
Feb 08, 2022	41.57	41.61	41.45	41.61	245,950	-0.03(-0.07%)
Feb 07, 2022	41.61	41.73	41.59	41.64	177,815	+0.00(+0.00%)
Feb 04, 2022	41.66	41.67	41.50	41.64	114,947	-0.15(-0.36%)
Feb 03, 2022	41.91		41.73	41.79	122,556	-0.28(-0.67%)
Feb 02, 2022	42.02	42.10	41.99	42.07	137,827	+0.16(+0.38%)

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.