Date	Open	High	Low	Close	Volume	Change (%)
May 18, 2022	39.05	39.14	37.78	37.92	3,934,946	-1.46(-3.71%)
May 17, 2022	38.91	39.39	38.55	39.38	3,098,609	+1.20(+3.14%)
May 16, 2022	38.61	38.76	37.59	38.18	4,031,139	-0.53(-1.37%)
May 13, 2022	38.39	38.97	38.13	38.71	3,491,632	+0.49(+1.28%)
May 12, 2022	37.73	38.31	37.52	38.22	4,802,657	+0.43(+1.14%)
May 11, 2022	38.67	39.03	37.76	37.79	4,575,859	-0.93(-2.40%)
May 10, 2022	39.74	39.83	38.20	38.72	4,482,766	-0.50(-1.27%)
May 09, 2022	39.63	40.34	39.00	39.22	4,097,954	-0.92(-2.29%)
May 06, 2022	40.31	40.46	39.39	40.14	3,757,707	-0.51(-1.25%)
May 05, 2022	42.27	42.41	40.36	40.65	4,239,477	-1.57(-3.72%)
May 04, 2022	41.30	42.33	40.84	42.22	4,523,593	+1.05(+2.55%)
May 03, 2022	40.17	41.47	40.07	41.17	4,632,929	+1.12(+2.80%)
May 02, 2022	41.46	41.82	39.10	40.05	5,558,889	-1.17(-2.84%)
Apr 29, 2022	41.36	42.86	41.20	41.22	5,133,106	-0.68(-1.62%)
Apr 28, 2022	41.35	42.17	40.72	41.90	3,302,216	+1.04(+2.55%)
Apr 27, 2022	40.94	41.51	40.74	40.86	3,395,788	-0.01(-0.02%)
Apr 26, 2022	41.62	41.96	40.85	40.87	3,540,948	-0.75(-1.80%)
Apr 25, 2022	41.31	41.73	40.38	41.62	3,581,249	+0.10(+0.24%)
Apr 22, 2022	41.64	42.11	41.30	41.52	3,652,693	-0.21(-0.50%)
Apr 21, 2022	42.48	42.63	41.59	41.73	4,517,582	-0.40(-0.95%)
Apr 20, 2022	41.61	42.53	41.60	42.13	4,632,642	+0.70(+1.69%)
Apr 19, 2022	39.98	41.67	39.83	41.43	6,888,278	+1.61(+4.04%)
Apr 18, 2022	39.45	40.26	39.35	39.82	3,581,362	-0.08(-0.20%)
Apr 14, 2022	40.17	40.42	39.58	39.90	3,334,187	-0.16(-0.40%)
Apr 13, 2022	39.75	40.53	39.63	40.06	3,740,590	+0.48(+1.21%)
Apr 12, 2022	39.25	39.77	39.12	39.58	3,150,574	+0.56(+1.44%)
Apr 11, 2022	38.63	39.50	38.52	39.02	3,780,051	+0.34(+0.88%)
Apr 08, 2022	37.94	38.85	37.70	38.68	2,716,235	+0.78(+2.06%)
Apr 07, 2022	37.51	38.04	37.10	37.90	3,800,786	+0.41(+1.09%)
Apr 06, 2022	37.67	37.89	37.15	37.49	3,245,878	-0.36(-0.95%)
Apr 05, 2022	38.64	38.82	37.73	37.85	2,985,117	-0.93(-2.40%)
Apr 04, 2022	38.24	38.81	37.95	38.78	3,722,951	+0.76(+2.00%)
Apr 01, 2022	37.91	38.12	37.30	38.02	4,698,785	+0.12(+0.32%)
Mar 31, 2022	38.53	38.84	37.82	37.90	4,621,376	-0.64(-1.66%)
Mar 30, 2022	39.10	39.34	38.30	38.54	3,171,778	-0.48(-1.23%)
Mar 29, 2022	38.94	39.22	38.42	39.02	4,868,026	+0.48(+1.25%)
Mar 28, 2022	38.55	38.72	38.31	38.54	2,865,245	-0.06(-0.16%)
Mar 25, 2022	38.05	38.61	37.47	38.60	4,203,788	+0.53(+1.39%)
Mar 24, 2022	38.10	38.26	37.77	38.07	4,752,702	-0.08(-0.21%)
Mar 23, 2022	38.00	38.61	37.69	38.15	5,788,198	-0.05(-0.13%)
Mar 22, 2022	39.39	39.58	37.96	38.20	5,794,212	-0.99(-2.53%)
Mar 21, 2022	40.00	40.23	39.01	39.19	3,455,240	-0.80(-2.00%)
Mar 18, 2022	39.30	40.01	38.91	39.99	8,330,140	+0.48(+1.21%)
Mar 17, 2022	39.01	39.55	38.92	39.51	5,132,608	+0.24(+0.61%)
Mar 16, 2022	40.00	40.06	38.34	39.27	5,109,122	-0.20(-0.51%)
Mar 15, 2022	39.18	39.59	38.84	39.47	6,602,481	+0.70(+1.81%)
Mar 14, 2022	39.71	40.19	38.47	38.77	4,369,947	-0.85(-2.15%)
Mar 11, 2022	40.32	40.50	39.48	39.62	4,381,228	-0.48(-1.20%)
Mar 10, 2022	38.48	40.21		40.10	9,253,745	+1.11(+2.85%)
Mar 09, 2022	39.43	39.80	38.84	38.99	5,246,403	+0.47(+1.22%)
Mar 08, 2022	38.47	39.31	38.19	38.52	5,761,471	+0.05(+0.13%)
Mar 07, 2022	39.60	39.83	38.47	38.47	5,825,074	-0.83(-2.11%)
Mar 04, 2022	38.65	39.37	38.57	39.30	3,556,940	+0.13(+0.33%)
Mar 03, 2022	39.68	39.80	39.02	39.17	3,412,528	-0.32(-0.81%)
Mar 02, 2022	38.89	39.67	38.76	39.49	4,061,734	+0.87(+2.25%)

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.