Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	38.89	39.58	38.60	39.30	413,468	+0.70(+1.81%)
May 20, 2022	38.77	38.90	38.09	38.60	699,913	+0.37(+0.97%)
May 19, 2022	37.73	38.78	37.73	38.23	778,336	+0.34(+0.90%)
May 18, 2022	38.52	38.57	37.61	37.89	855,528	-0.83(-2.14%)
May 17, 2022	37.89	38.72	37.46	38.72	600,651	+1.26(+3.36%)
May 16, 2022	37.73	37.88	37.02	37.46	551,293	-0.20(-0.53%)
May 13, 2022	36.67	37.76	36.35	37.66	770,721	+1.42(+3.92%)
May 12, 2022	36.71	36.97	35.67	36.24	877,956	-0.52(-1.41%)
May 11, 2022	37.07	37.72	36.70	36.76	580,252	-0.32(-0.86%)
May 10, 2022	37.97	38.12	36.63	37.08	792,138	-0.69(-1.83%)
May 09, 2022	38.50	39.08	37.63	37.77	629,495	-1.23(-3.15%)
May 06, 2022	39.34	39.42	38.40	39.00	967,857	-0.74(-1.86%)
May 05, 2022	43.00	43.34	39.37	39.74	812,888	-2.86(-6.71%)
May 04, 2022	42.42	42.91	41.76	42.60	609,017	+0.11(+0.26%)
May 03, 2022	41.51	42.62	41.19	42.49	606,443	+0.92(+2.21%)
May 02, 2022	43.21	43.39	40.95	41.57	828,282	-1.63(-3.77%)
Apr 29, 2022	44.22	44.49	43.08	43.20	780,043	-1.31(-2.94%)
Apr 28, 2022	44.08	44.77	43.45	44.51	548,992	+0.90(+2.06%)
Apr 27, 2022	43.75	44.42	43.59	43.61	543,756	-0.06(-0.14%)
Apr 26, 2022	44.09	44.33	43.60	43.67	570,921	-0.58(-1.31%)
Apr 25, 2022	43.90	44.31	43.20	44.25	631,528	+0.14(+0.32%)
Apr 22, 2022	44.77	45.04	44.08	44.11	489,953	-0.76(-1.69%)
Apr 21, 2022	45.56	45.87	44.73	44.87	931,936	-0.57(-1.25%)
Apr 20, 2022	45.27	45.75	45.21	45.44	416,448	+0.43(+0.96%)
Apr 19, 2022	44.05	45.09	44.05	45.01	630,549	+0.96(+2.18%)
Apr 18, 2022	44.40	44.87	43.83	44.05	454,357	-0.54(-1.21%)
Apr 14, 2022	43.60	44.66	43.51	44.59	453,645	+0.82(+1.87%)
Apr 13, 2022	43.48	44.18	43.15	43.77	437,341	+0.09(+0.21%)
Apr 12, 2022	43.60	43.89	43.38	43.68	532,695	+0.31(+0.71%)
Apr 11, 2022	43.17	43.70	43.06	43.37	423,011	+0.16(+0.37%)
Apr 08, 2022	42.45	43.57	42.19	43.21	487,830	+0.85(+2.01%)
Apr 07, 2022	42.12	42.48	41.68	42.36	661,715	+0.44(+1.05%)
Apr 06, 2022	41.58	42.31	41.34	41.92	541,342	+0.35(+0.84%)
Apr 05, 2022	41.90	42.39	41.37	41.57	416,412	-0.59(-1.40%)
Apr 04, 2022	41.94	42.21	41.64	42.16	420,547	+0.34(+0.81%)
Apr 01, 2022	41.33	41.90	41.25	41.82	573,832	+0.70(+1.70%)
Mar 31, 2022	41.89	42.34	41.11	41.12	558,475	-0.57(-1.37%)
Mar 30, 2022	41.99	41.99	41.22	41.69	770,295	-0.35(-0.83%)
Mar 29, 2022	41.49	42.11	41.30	42.04	652,953	+0.80(+1.94%)
Mar 28, 2022	41.31	41.47	41.06	41.24	237,809	+0.00(+0.00%)
Mar 25, 2022	41.06	41.24	40.66	41.24	342,076	+0.29(+0.71%)
Mar 24, 2022	41.04	41.40	40.66	40.95	550,824	-0.05(-0.12%)
Mar 23, 2022	40.89	41.39	40.50	41.00	560,233	+0.00(+0.00%)
Mar 22, 2022	41.70	41.89	40.74	41.00	838,088	-0.40(-0.97%)
Mar 21, 2022	41.03	41.88	41.03	41.40	636,225	+0.32(+0.78%)
Mar 18, 2022	41.53	41.78	40.85	41.08	1,193,729	-0.65(-1.56%)
Mar 17, 2022	40.73	41.80	40.73	41.73	463,002	+0.66(+1.61%)
Mar 16, 2022	41.67	41.91	40.06	41.07	721,562	-0.54(-1.30%)
Mar 15, 2022	42.61	42.69	41.58	41.61	491,017	-0.66(-1.56%)
Mar 14, 2022	42.55	42.96	42.19	42.27	578,104	-0.31(-0.73%)
Mar 11, 2022	42.74	43.45	42.36	42.58	1,055,590	+0.14(+0.33%)
Mar 10, 2022	40.93	42.54		42.44	754,074	+1.10(+2.66%)
Mar 09, 2022	41.27	41.56	40.87	41.34	655,094	+0.57(+1.40%)
Mar 08, 2022	41.66	42.02	40.54	40.77	601,405	-0.71(-1.71%)
Mar 07, 2022	40.76	42.23	40.73	41.48	802,401	+1.08(+2.67%)
Mar 04, 2022	39.42	40.43	39.31	40.40	348,668	+0.63(+1.58%)
Mar 03, 2022	39.78	39.97	39.30	39.77	348,800	+0.13(+0.33%)
Mar 02, 2022	39.55	39.89	39.44	39.64	553,363	+0.38(+0.97%)

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.