Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2022	35.08	35.71	34.68	35.37	120,231	+1.17(+3.42%)
May 16, 2022	34.32	34.65	33.72	34.20	406,704	-0.39(-1.13%)
May 13, 2022	34.27	35.15	33.56	34.59	241,124	+0.96(+2.85%)
May 12, 2022	33.49	33.98	32.70	33.63	156,624	+0.06(+0.18%)
May 11, 2022	34.76	35.82	33.42	33.57	180,966	-1.31(-3.76%)
May 10, 2022	35.90	35.90	33.73	34.88	188,334	+0.13(+0.37%)
May 09, 2022	35.29	35.97	34.52	34.75	136,167	-0.98(-2.74%)
May 06, 2022	36.38	36.62	35.33	35.73	185,210	-0.85(-2.32%)
May 05, 2022	37.99	38.12	36.03	36.58	248,791	-1.77(-4.62%)
May 04, 2022	36.83	38.65	36.49	38.35	260,708	+1.24(+3.34%)
May 03, 2022	35.39	37.23	34.81	37.11	334,021	+2.58(+7.47%)
May 02, 2022	35.61	35.95	33.20	34.53	369,714	-0.95(-2.68%)
Apr 29, 2022	35.62	37.11	35.30	35.48	415,383	-0.41(-1.14%)
Apr 28, 2022	34.98	36.22	33.92	35.89	385,231	+1.50(+4.36%)
Apr 27, 2022	36.23	37.01	33.85	34.39	356,240	-0.41(-1.18%)
Apr 26, 2022	35.41	35.75	34.64	34.80	295,134	-1.04(-2.90%)
Apr 25, 2022	37.88	38.92	35.31	35.84	446,564	-3.15(-8.08%)
Apr 22, 2022	41.04	41.04	38.73	38.99	150,611	-2.28(-5.52%)
Apr 21, 2022	42.74	42.74	41.09	41.27	189,352	-1.06(-2.50%)
Apr 20, 2022	41.86	43.31	41.86	42.33	207,166	+0.72(+1.73%)
Apr 19, 2022	39.89	41.71	39.89	41.61	178,842	+1.53(+3.82%)
Apr 18, 2022	39.57	40.79	39.57	40.08	145,048	+0.44(+1.11%)
Apr 14, 2022	39.24	40.25	39.00	39.64	179,063	+0.51(+1.30%)
Apr 13, 2022	38.54	39.32	38.27	39.13	199,786	+0.81(+2.11%)
Apr 12, 2022	38.50	39.38	38.13	38.32	141,638	+0.38(+1.00%)
Apr 11, 2022	37.10	38.41	37.03	37.94	211,041	+0.73(+1.96%)
Apr 08, 2022	38.34	38.34	37.01	37.21	223,180	-0.79(-2.08%)
Apr 07, 2022	39.49	39.52	37.77	38.00	316,822	-1.50(-3.80%)
Apr 06, 2022	40.16	40.86	39.46	39.50	255,466	-1.02(-2.52%)
Apr 05, 2022	41.51	42.24	40.36	40.52	126,975	-1.11(-2.67%)
Apr 04, 2022	42.95	43.38	41.51	41.63	159,131	-1.38(-3.21%)
Apr 01, 2022	43.77	44.25	42.48	43.01	151,189	-0.51(-1.17%)
Mar 31, 2022	43.63	44.08	43.32	43.52	138,611	-0.11(-0.25%)
Mar 30, 2022	44.33	44.40	43.34	43.63	163,465	-0.83(-1.87%)
Mar 29, 2022	44.28	45.07	44.13	44.46	204,638	+0.43(+0.98%)
Mar 28, 2022	44.83	44.94	42.98	44.03	143,499	-1.15(-2.55%)
Mar 25, 2022	44.60	45.44	43.85	45.18	319,013	+0.88(+1.99%)
Mar 24, 2022	44.32	44.89	43.85	44.30	157,835	+0.12(+0.27%)
Mar 23, 2022	43.88	44.81	43.14	44.18	124,403	+0.11(+0.25%)
Mar 22, 2022	43.79	44.34	43.38	44.07	176,108	+0.55(+1.26%)
Mar 21, 2022	44.83	45.24	43.21	43.52	199,369	-1.01(-2.27%)
Mar 18, 2022	43.81	44.87	43.16	44.53	348,512	+0.41(+0.93%)
Mar 17, 2022	42.52	44.13	42.28	44.12	150,515	+1.38(+3.23%)
Mar 16, 2022	42.26	43.02	41.72	42.74	230,755	+1.07(+2.57%)
Mar 15, 2022	40.91	41.80	40.56	41.67	157,774	+0.75(+1.83%)
Mar 14, 2022	42.97	43.14	40.21	40.92	220,325	-1.69(-3.97%)
Mar 11, 2022	42.75	43.46	41.89	42.61	251,376	+0.76(+1.82%)
Mar 10, 2022	40.88	42.15	40.34	41.85	165,520	+0.03(+0.07%)
Mar 09, 2022	42.29	42.80	40.17	41.82	230,119	+0.16(+0.38%)
Mar 08, 2022	39.56	43.60	39.56	41.66	371,596	+3.27(+8.52%)
Mar 07, 2022	39.58	39.95	38.32	38.39	279,770	-1.29(-3.25%)
Mar 04, 2022	41.63	41.63	39.35	39.68	152,742	-2.60(-6.15%)
Mar 03, 2022	42.92	42.92	41.57	42.28	107,601	-0.39(-0.91%)
Mar 02, 2022	40.27	42.99	40.27	42.67	179,625	+2.96(+7.45%)

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.