Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	40.02	40.44	39.87	40.15	24,841	+0.10(+0.25%)
May 20, 2022	40.15	40.26	39.42	40.05	33,812	-0.08(-0.20%)
May 19, 2022	40.00	40.32	39.37	40.13	47,197	+0.02(+0.05%)
May 18, 2022	39.97	41.26	39.62	40.11	70,978	+0.44(+1.11%)
May 17, 2022	39.61	39.88	39.26	39.67	56,333	+0.12(+0.30%)
May 16, 2022	39.46	40.09	39.46	39.55	28,267	-0.13(-0.33%)
May 13, 2022	39.93	40.27	39.32	39.68	28,289	-0.21(-0.53%)
May 12, 2022	39.95	40.27	39.36	39.89	43,861	-0.07(-0.18%)
May 11, 2022	39.26	40.39	39.26	39.96	51,175	+0.67(+1.71%)
May 10, 2022	39.89	40.26	39.11	39.29	46,815	-0.32(-0.81%)
May 09, 2022	38.87	39.94	38.54	39.61	56,553	+0.63(+1.62%)
May 06, 2022	38.64	38.98	38.10	38.98	35,983	+0.30(+0.78%)
May 05, 2022	40.03	40.21	38.41	38.68	48,685	-1.35(-3.37%)
May 04, 2022	39.04	40.13	38.81	40.03	40,739	+1.32(+3.41%)
May 03, 2022	38.74	39.48	38.12	38.71	73,723	-0.16(-0.41%)
May 02, 2022	38.65	39.78	38.59	38.87	96,394	+0.19(+0.49%)
Apr 29, 2022	39.71	39.71	38.58	38.68	50,909	-1.05(-2.64%)
Apr 28, 2022	39.80	40.32	39.53	39.73	46,874	+0.36(+0.91%)
Apr 27, 2022	39.43	39.75	38.87	39.37	61,484	-0.14(-0.35%)
Apr 26, 2022	39.73	39.99	39.35	39.51	42,027	-0.27(-0.68%)
Apr 25, 2022	41.13	41.13	39.42	39.78	42,103	-1.43(-3.47%)
Apr 22, 2022	41.59	41.82	41.13	41.21	55,988	-0.43(-1.03%)
Apr 21, 2022	42.37	42.37	41.59	41.64	37,589	-0.82(-1.93%)
Apr 20, 2022	41.99	42.96	41.99	42.46	34,713	+0.60(+1.43%)
Apr 19, 2022	41.15	42.13	41.00	41.86	47,193	+0.80(+1.95%)
Apr 18, 2022	41.42	41.58	40.46	41.06	50,984	-0.46(-1.11%)
Apr 14, 2022	42.63	42.88	41.40	41.52	48,919	-0.97(-2.28%)
Apr 13, 2022	43.50	43.50	42.20	42.49	53,349	-0.76(-1.76%)
Apr 12, 2022	42.89	43.51	42.77	43.25	44,984	+0.45(+1.05%)
Apr 11, 2022	43.30	43.30	42.77	42.80	34,435	-0.50(-1.15%)
Apr 08, 2022	43.71	44.28	43.19	43.30	45,621	-0.21(-0.48%)
Apr 07, 2022	43.83	44.39	43.50	43.51	68,597	-0.35(-0.80%)
Apr 06, 2022	43.04	44.00	42.88	43.86	61,077	+0.73(+1.69%)
Apr 05, 2022	42.73	43.70	42.73	43.13	67,010	+0.24(+0.56%)
Apr 04, 2022	43.62	43.72	42.30	42.89	82,306	-0.78(-1.79%)
Apr 01, 2022	42.50	43.98	42.40	43.67	358,070	-1.30(-2.89%)
Mar 31, 2022	45.59	45.76	44.85	44.97	29,516	-0.48(-1.06%)
Mar 30, 2022	45.66	45.77	45.28	45.45	23,305	-0.05(-0.11%)
Mar 29, 2022	44.96	45.69	44.86	45.50	20,974	+0.87(+1.95%)
Mar 28, 2022	44.75	44.96	44.37	44.63	24,608	-0.07(-0.16%)
Mar 25, 2022	44.42	45.32	44.28	44.70	29,182	+0.63(+1.43%)
Mar 24, 2022	44.64	44.85	43.73	44.07	50,449	-0.24(-0.54%)
Mar 23, 2022	43.60	44.70	43.60	44.31	80,575	+0.36(+0.82%)
Mar 22, 2022	44.20	44.60	43.61	43.95	90,109	-0.05(-0.11%)
Mar 21, 2022	43.51	44.24	43.43	44.00	79,783	+0.91(+2.11%)
Mar 18, 2022	43.94	44.26	42.90	43.09	319,048	-0.69(-1.58%)
Mar 17, 2022	43.86	44.50	43.44	43.78	30,688	-0.16(-0.36%)
Mar 16, 2022	44.25	45.00	43.30	43.94	44,461	-0.11(-0.25%)
Mar 15, 2022	44.00	44.17	43.51	44.05	40,612	+0.42(+0.96%)
Mar 14, 2022	43.68	44.27	43.04	43.63	35,514	-0.11(-0.25%)
Mar 11, 2022	44.03	44.28	43.44	43.74	24,789	-0.42(-0.95%)
Mar 10, 2022	44.25	44.28	43.38	44.16	18,269	-0.53(-1.19%)
Mar 09, 2022	46.50	47.48	44.48	44.69	22,967	-1.50(-3.25%)
Mar 08, 2022	47.94	47.94	45.49	46.19	37,340	-1.49(-3.13%)
Mar 07, 2022	46.54	47.95	44.98	47.68	29,186	+1.00(+2.14%)
Mar 04, 2022	46.02	46.80	44.86	46.68	42,057	+0.82(+1.79%)
Mar 03, 2022	44.48	46.26	44.48	45.86	41,825	+1.26(+2.83%)
Mar 02, 2022	43.88	44.71	43.88	44.60	17,705	+0.97(+2.22%)

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.