Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	42.53	43.14	41.96	43.14	700,101	+1.15(+2.74%)
May 20, 2022	41.09	42.01	40.74	41.99	573,635	+1.00(+2.44%)
May 19, 2022	39.78	41.60	39.52	40.99	678,323	+0.28(+0.69%)
May 18, 2022	42.19	42.55	40.19	40.71	528,458	-1.40(-3.32%)
May 17, 2022	41.99	42.27	41.13	42.11	471,663	+0.99(+2.41%)
May 16, 2022	40.88	42.08	40.70	41.12	842,325	+0.43(+1.06%)
May 13, 2022	39.63	41.04	39.63	40.69	881,036	+1.32(+3.35%)
May 12, 2022	39.80	39.82	38.25	39.37	897,694	-0.56(-1.40%)
May 11, 2022	40.64	41.58	39.83	39.93	848,787	+0.18(+0.45%)
May 10, 2022	40.00	40.89	38.38	39.75	1,252,727	+0.42(+1.07%)
May 09, 2022	42.44	42.44	39.18	39.33	1,335,081	-3.88(-8.98%)
May 06, 2022	44.32	44.46	42.49	43.21	743,150	+0.13(+0.30%)
May 05, 2022	44.67	45.39	42.18	43.08	1,024,594	-1.33(-2.99%)
May 04, 2022	42.04	44.42	41.24	44.41	835,912	+3.12(+7.56%)
May 03, 2022	39.75	41.92	39.75	41.29	763,728	+1.54(+3.87%)
May 02, 2022	39.92	40.44	38.52	39.75	1,103,584	-0.46(-1.14%)
Apr 29, 2022	42.20	42.20	39.85	40.21	499,637	-1.95(-4.63%)
Apr 28, 2022	40.78	42.62	39.86	42.16	634,599	+1.68(+4.15%)
Apr 27, 2022	40.98	41.08	39.79	40.48	470,754	-0.34(-0.83%)
Apr 26, 2022	42.22	42.88	40.66	40.82	1,420,117	-1.18(-2.81%)
Apr 25, 2022	41.74	42.38	39.94	42.00	1,361,880	-0.99(-2.30%)
Apr 22, 2022	44.08	44.61	41.92	42.99	995,747	-1.62(-3.63%)
Apr 21, 2022	47.71	47.93	44.42	44.61	1,175,234	-2.39(-5.09%)
Apr 20, 2022	46.15	47.75	45.89	47.00	1,194,110	+1.30(+2.84%)
Apr 19, 2022	44.44	46.20	44.24	45.70	747,087	+0.70(+1.56%)
Apr 18, 2022	44.59	45.77	44.33	45.00	773,053	+0.21(+0.47%)
Apr 14, 2022	45.00	45.28	44.01	44.79	667,798	-0.14(-0.31%)
Apr 13, 2022	44.91	45.19	44.02	44.93	951,447	+0.83(+1.88%)
Apr 12, 2022	45.67	46.91	44.03	44.10	839,906	+0.15(+0.34%)
Apr 11, 2022	45.29	45.91	43.66	43.95	642,146	-1.77(-3.87%)
Apr 08, 2022	45.41	45.99	44.33	45.72	841,336	+0.39(+0.86%)
Apr 07, 2022	44.49	45.50	44.05	45.33	479,769	+1.57(+3.59%)
Apr 06, 2022	43.90	44.70	43.26	43.76	495,855	+0.34(+0.78%)
Apr 05, 2022	45.17	45.50	43.22	43.42	905,959	-1.69(-3.75%)
Apr 04, 2022	45.95	46.70	44.92	45.11	450,069	-0.49(-1.07%)
Apr 01, 2022	44.74	46.10	44.42	45.60	587,690	+0.87(+1.95%)
Mar 31, 2022	46.90	47.36	44.62	44.73	1,255,411	-2.63(-5.55%)
Mar 30, 2022	49.52	50.44	46.98	47.36	1,403,538	-1.70(-3.47%)
Mar 29, 2022	47.54	49.11	47.12	49.06	1,143,966	+0.48(+0.99%)
Mar 28, 2022	48.42	49.14	47.77	48.58	1,295,770	-0.90(-1.82%)
Mar 25, 2022	45.73	49.99	45.50	49.48	2,109,233	+3.47(+7.54%)
Mar 24, 2022	44.90	46.40	44.13	46.01	833,522	+1.23(+2.75%)
Mar 23, 2022	45.18	45.50	44.23	44.78	568,526	+0.15(+0.34%)
Mar 22, 2022	44.58	45.09	44.03	44.63	709,550	+0.14(+0.31%)
Mar 21, 2022	43.91	44.51	43.01	44.49	539,766	+1.00(+2.30%)
Mar 18, 2022	43.68	44.00	42.98	43.49	1,334,303	-0.25(-0.57%)
Mar 17, 2022	43.00	44.07	42.97	43.74	723,968	+1.48(+3.50%)
Mar 16, 2022	42.14	43.07	41.91	42.26	586,837	+0.25(+0.60%)
Mar 15, 2022	40.50	42.72	40.12	42.01	641,696	-0.23(-0.54%)
Mar 14, 2022	41.84	42.53	40.83	42.24	805,859	-0.25(-0.59%)
Mar 11, 2022	43.47	43.47	42.16	42.49	660,078	-1.44(-3.28%)
Mar 10, 2022	44.46	44.92	43.30	43.93	709,411	-0.12(-0.27%)
Mar 09, 2022	44.08	44.64	42.33	44.05	1,281,842	-0.81(-1.81%)
Mar 08, 2022	45.00	46.18	44.11	44.86	2,563,279	+1.41(+3.25%)
Mar 07, 2022	43.69	44.03	42.67	43.45	1,550,183	+0.35(+0.81%)
Mar 04, 2022	41.62	43.60	41.62	43.10	878,221	+1.07(+2.55%)
Mar 03, 2022	42.50	43.15	41.13	42.03	582,391	-0.59(-1.38%)
Mar 02, 2022	43.68	44.00	42.11	42.62	825,699	+0.04(+0.09%)

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.