Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.55	39.57	39.33	39.33	31,731	-0.36(-0.91%)
Apr 28, 2022	39.60	39.76	39.60	39.70	7,800	+0.05(+0.13%)
Apr 27, 2022	39.61	39.65	39.56	39.64	12,459	+0.11(+0.27%)
Apr 26, 2022	39.71	39.71	39.54	39.54	4,591	-0.09(-0.22%)
Apr 25, 2022	39.56	39.66	39.56	39.62	3,425	-0.01(-0.02%)
Apr 22, 2022	39.70	39.79	39.63	39.63	8,002	-0.08(-0.19%)
Apr 21, 2022	39.79	39.79	39.66	39.71	5,846	-0.09(-0.22%)
Apr 20, 2022	39.79	39.89	39.79	39.80	6,873	+0.01(+0.01%)
Apr 19, 2022	39.68	39.87	39.64	39.79	16,376	+0.15(+0.39%)
Apr 18, 2022	39.62	39.66	39.52	39.64	22,228	-0.05(-0.12%)
Apr 14, 2022	39.59	39.74	39.59	39.69	6,712	+0.03(+0.08%)
Apr 13, 2022	39.72	39.73	39.64	39.65	5,595	+0.03(+0.07%)
Apr 12, 2022	39.57	39.70	39.50	39.63	10,759	-0.12(-0.31%)
Apr 11, 2022	39.93	39.93	39.72	39.75	10,857	-0.14(-0.34%)
Apr 08, 2022	39.88	39.97	39.86	39.88	10,413	-0.05(-0.12%)
Apr 07, 2022	39.83	39.97	39.76	39.93	9,485	+0.08(+0.20%)
Apr 06, 2022	39.82	39.95	39.62	39.85	11,568	+0.11(+0.27%)
Apr 05, 2022	39.67	39.75	39.54	39.75	17,373	+0.07(+0.16%)
Apr 04, 2022	39.61	39.72	39.54	39.68	5,998	+0.08(+0.20%)
Apr 01, 2022	39.68	39.68	39.55	39.60	3,369	+0.05(+0.12%)
Mar 31, 2022	39.63	39.66	39.49	39.56	4,253	+0.03(+0.06%)
Mar 30, 2022	39.41	39.60	39.41	39.53	12,124	-0.05(-0.11%)
Mar 29, 2022	39.62	39.63	39.48	39.58	5,603	+0.11(+0.28%)
Mar 28, 2022	39.28	39.53	39.28	39.47	3,540	-0.00(-0.01%)
Mar 25, 2022	39.39	39.54	39.37	39.47	6,058	+0.02(+0.06%)
Mar 24, 2022	39.09	39.53	39.09	39.44	5,118	+0.06(+0.16%)
Mar 23, 2022	39.33	39.40	39.31	39.38	8,575	-0.00(-0.01%)
Mar 22, 2022	39.41	39.53	39.30	39.39	18,802	+0.07(+0.18%)
Mar 21, 2022	39.28	39.43	39.25	39.31	5,834	-0.06(-0.15%)
Mar 18, 2022	39.31	39.44	39.31	39.37	5,804	-0.01(-0.02%)
Mar 17, 2022	39.14	39.46	39.14	39.38	8,157	-0.06(-0.16%)
Mar 16, 2022	39.42	39.49	39.35	39.44	37,734	+0.13(+0.32%)
Mar 15, 2022	39.27	39.37	39.26	39.32	6,453	-0.04(-0.11%)
Mar 14, 2022	39.32	39.38	39.32	39.36	4,443	-0.00(-0.00%)
Mar 11, 2022	39.42	39.42	39.31	39.36	3,207	-0.02(-0.06%)
Mar 10, 2022	39.39	39.41	39.34	39.39	5,594	-0.05(-0.14%)
Mar 09, 2022	39.38	39.52	39.38	39.44	6,256	+0.12(+0.31%)
Mar 08, 2022	39.13	39.42	39.13	39.32	11,852	+0.11(+0.29%)
Mar 07, 2022	39.41	39.41	39.15	39.21	8,753	-0.15(-0.39%)
Mar 04, 2022	39.31	39.39	39.31	39.36	7,256	-0.12(-0.29%)
Mar 03, 2022	39.55	39.61	39.48	39.48	8,738	+0.00(+0.00%)
Mar 02, 2022	39.55	39.55	39.45	39.48	11,653	+0.06(+0.15%)
Mar 01, 2022	39.68	39.68	39.40	39.42	2,253	+0.06(+0.15%)
Feb 28, 2022	39.29	39.39	39.20	39.36	11,977	-0.13(-0.33%)
Feb 25, 2022	39.48	39.52	39.34	39.49	6,063	+0.25(+0.63%)
Feb 24, 2022	39.29	39.51	38.95	39.24	18,434	-0.10(-0.25%)
Feb 23, 2022	39.12	39.53	39.12	39.34	16,521	-0.19(-0.47%)
Feb 22, 2022	39.00	39.61	39.00	39.53	9,045	+0.16(+0.40%)
Feb 18, 2022				39.37	0	-0.10(-0.25%)
Feb 17, 2022	39.36	39.49	39.33	39.47	12,700	+0.08(+0.21%)
Feb 16, 2022	39.55	39.55	39.24	39.39	17,425	-0.07(-0.18%)
Feb 15, 2022	39.61	39.63	39.43	39.46	14,132	-0.03(-0.08%)
Feb 14, 2022	39.43	39.49	39.43	39.49	4,504	-0.11(-0.29%)
Feb 11, 2022	39.61	39.70	39.57	39.60	11,568	+0.02(+0.05%)
Feb 10, 2022	39.64	39.69	39.58	39.58	7,939	-0.11(-0.27%)
Feb 09, 2022	39.77	39.79	39.69	39.69	46,743	-0.05(-0.14%)
Feb 08, 2022	39.75	39.84	39.65	39.75	11,787	+0.09(+0.22%)
Feb 07, 2022	39.35	39.73	39.34	39.66	7,463	+0.02(+0.04%)
Feb 04, 2022	39.66	39.74	39.60	39.64	12,224	-0.07(-0.17%)
Feb 03, 2022	39.63	39.79		39.71	10,193	+0.03(+0.08%)
Feb 02, 2022	39.73	39.73	39.57	39.68	5,628	-0.05(-0.12%)

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.