Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2022	46.97	47.11	45.39	46.30	1,330,082	-0.27(-0.58%)
May 19, 2022	46.55	47.28	46.36	46.57	612,598	-0.49(-1.04%)
May 18, 2022	48.20	48.34	46.88	47.06	708,368	-1.38(-2.85%)
May 17, 2022	47.79	48.75	47.70	48.44	1,178,829	+1.29(+2.74%)
May 16, 2022	46.85	47.66	46.31	47.15	447,345	+0.25(+0.53%)
May 13, 2022	45.94	47.22	45.14	46.90	600,064	+1.48(+3.26%)
May 12, 2022	45.68	46.02	44.68	45.42	719,037	-0.31(-0.68%)
May 11, 2022	46.62	47.49	45.55	45.73	779,393	-0.80(-1.72%)
May 10, 2022	47.18	47.42	46.01	46.53	1,007,347	-0.30(-0.64%)
May 09, 2022	46.40	48.22	46.29	46.83	1,283,440	-0.19(-0.40%)
May 06, 2022	47.13	47.73	46.26	47.02	1,256,839	-0.08(-0.17%)
May 05, 2022	46.56	47.30	46.19	47.10	1,347,493	+0.31(+0.66%)
May 04, 2022	45.28	46.85	44.90	46.79	1,149,768	+1.72(+3.82%)
May 03, 2022	44.38	45.67	44.04	45.07	1,481,606	+0.98(+2.22%)
May 02, 2022	43.65	44.15	42.94	44.09	1,132,499	+0.43(+0.98%)
Apr 29, 2022	43.37	45.51	43.37	43.66	1,323,485	-0.16(-0.37%)
Apr 28, 2022	41.36	44.21	40.31	43.82	2,047,982	+4.70(+12.01%)
Apr 27, 2022	38.99	39.71	38.44	39.12	727,734	+0.15(+0.38%)
Apr 26, 2022	39.32	39.80	38.91	38.97	715,048	-0.69(-1.74%)
Apr 25, 2022	38.84	39.75	37.96	39.66	634,779	+0.52(+1.33%)
Apr 22, 2022	39.69	39.72	38.99	39.14	384,799	-0.66(-1.66%)
Apr 21, 2022	39.92		39.73	39.80	510,517	+0.28(+0.71%)
Apr 20, 2022	38.78	39.62	38.75	39.52	462,827	+1.15(+3.00%)
Apr 19, 2022	37.79	38.38	37.75	38.37	391,988	+0.65(+1.72%)
Apr 18, 2022	37.24	37.87	37.09	37.72	388,238	+0.59(+1.59%)
Apr 14, 2022	37.41	37.80	37.11	37.13	389,546	-0.26(-0.70%)
Apr 13, 2022	36.66	37.55	36.66	37.39	432,674	+0.68(+1.85%)
Apr 12, 2022	37.49	37.87	36.66	36.71	506,866	-0.41(-1.10%)
Apr 11, 2022	36.94	37.88	36.85	37.12	443,214	+0.00(+0.00%)
Apr 08, 2022	37.44	37.59	36.86	37.12	620,152	-0.58(-1.54%)
Apr 07, 2022	38.24	38.41	37.09	37.70	786,717	-0.40(-1.05%)
Apr 06, 2022	39.10	39.15	38.01	38.10	986,316	-1.22(-3.10%)
Apr 05, 2022	39.93	40.17	39.23	39.32	794,749	-0.97(-2.41%)
Apr 04, 2022	39.88	40.32	39.40	40.29	664,716	+0.41(+1.03%)
Apr 01, 2022	40.81	40.93	39.39	39.88	573,643	-0.71(-1.75%)
Mar 31, 2022	41.72	41.72	40.58	40.59	505,807	-1.13(-2.71%)
Mar 30, 2022	42.24	42.38	41.50	41.72	516,879	-0.75(-1.77%)
Mar 29, 2022	42.25	42.89	42.12	42.47	412,862	+0.32(+0.76%)
Mar 28, 2022	43.10	43.10	41.71	42.15	484,850	-0.79(-1.84%)
Mar 25, 2022	42.62	43.21	42.46	42.94	359,639	+0.32(+0.75%)
Mar 24, 2022	42.27	42.71	41.81	42.62	379,247	+0.71(+1.69%)
Mar 23, 2022	42.84	42.85	41.84	41.91	556,423	-1.15(-2.67%)
Mar 22, 2022	43.29	43.64	42.83	43.06	562,130	+0.02(+0.05%)
Mar 21, 2022	43.46	43.89	42.87	43.04	575,847	-0.27(-0.62%)
Mar 18, 2022	42.90	43.52	42.51	43.31	878,666	-0.06(-0.14%)
Mar 17, 2022	42.76	43.55	42.51	43.37	832,395	+0.24(+0.56%)
Mar 16, 2022	42.87	43.70	42.17	43.13	773,238	+0.61(+1.43%)
Mar 15, 2022	41.84	42.60	41.56	42.52	716,598	+0.79(+1.89%)
Mar 14, 2022	41.10	41.91	41.07	41.73	820,735	+0.94(+2.30%)
Mar 11, 2022	40.37	41.10	40.06	40.79	619,779	+0.76(+1.90%)
Mar 10, 2022	39.15	40.04	38.93	40.03	427,540	+0.20(+0.50%)
Mar 09, 2022	39.35	39.99	39.32	39.83	401,311	+1.29(+3.35%)
Mar 08, 2022	38.94	39.59	38.35	38.54	777,780	-0.17(-0.44%)
Mar 07, 2022	40.86	40.91	38.60	38.71	659,975	-2.39(-5.82%)
Mar 04, 2022	41.49	41.49	40.64	41.10	582,789	-0.82(-1.96%)
Mar 03, 2022	42.79	42.91	41.57	41.92	585,029	-0.75(-1.76%)
Mar 02, 2022	40.75	42.88	40.67	42.67	654,580	+2.01(+4.94%)

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.