Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2022	39.18	39.33	38.18	38.82	276,620	-0.54(-1.37%)
May 13, 2022	39.38	39.67	39.07	39.36	289,901	+0.09(+0.23%)
May 12, 2022	38.76	39.27	38.34	39.27	219,284	+0.33(+0.85%)
May 11, 2022	39.38	39.92	38.87	38.94	168,774	-0.29(-0.74%)
May 10, 2022	39.85	40.02	38.39	39.23	258,694	-0.42(-1.06%)
May 09, 2022	38.83	39.93	38.79	39.65	203,728	+0.40(+1.02%)
May 06, 2022	39.62	39.62	38.51	39.25	183,808	-0.36(-0.91%)
May 05, 2022	39.99	39.99	39.15	39.61	192,158	-0.79(-1.96%)
May 04, 2022	39.63	40.47	39.41	40.40	177,117	+0.83(+2.10%)
May 03, 2022	39.37	39.88	38.80	39.57	168,452	+0.28(+0.71%)
May 02, 2022	39.36	39.78	38.59	39.29	208,412	+0.10(+0.26%)
Apr 29, 2022	40.08	40.27	38.97	39.19	212,467	-0.89(-2.22%)
Apr 28, 2022	40.64	41.05	39.81	40.08	242,496	-0.40(-0.99%)
Apr 27, 2022	41.32	41.32	39.97	40.48	468,857	-1.42(-3.39%)
Apr 26, 2022	41.91	42.65	41.68	41.90	467,214	-0.10(-0.24%)
Apr 25, 2022	41.98	42.66	40.65	42.00	325,580	-0.32(-0.76%)
Apr 22, 2022	43.39	43.39	42.08	42.32	261,944	-1.08(-2.49%)
Apr 21, 2022	43.73	44.54	43.29	43.40	454,614	+0.05(+0.12%)
Apr 20, 2022	42.40	43.44	42.40	43.35	392,371	+1.34(+3.19%)
Apr 19, 2022	40.26	42.02	40.26	42.01	347,415	+1.95(+4.87%)
Apr 18, 2022	39.86	40.57	39.75	40.06	156,820	+0.21(+0.53%)
Apr 14, 2022	40.05	40.41	39.47	39.85	218,516	-0.20(-0.50%)
Apr 13, 2022	39.40	40.11	39.27	40.05	242,910	+0.50(+1.26%)
Apr 12, 2022	39.03	39.73	39.03	39.55	269,742	+0.40(+1.02%)
Apr 11, 2022	39.04	39.84	39.04	39.15	132,891	+0.01(+0.03%)
Apr 08, 2022	39.49	40.15	39.10	39.14	244,633	-0.26(-0.66%)
Apr 07, 2022	40.72	40.80	39.35	39.40	321,562	-1.21(-2.98%)
Apr 06, 2022	40.95	41.16	40.40	40.61	420,266	-0.42(-1.02%)
Apr 05, 2022	41.03	41.67	40.74	41.03	401,852	+0.05(+0.12%)
Apr 04, 2022	40.75	41.06	40.41	40.98	462,361	+0.13(+0.32%)
Apr 01, 2022	41.99	42.05	40.43	40.85	446,145	-0.75(-1.80%)
Mar 31, 2022	41.77	42.27	41.36	41.60	1,167,672	-0.22(-0.53%)
Mar 30, 2022	42.98	43.35	41.64	41.82	321,059	-1.33(-3.08%)
Mar 29, 2022	42.90	43.20	42.55	43.15	175,059	+0.70(+1.65%)
Mar 28, 2022	42.78	42.78	42.02	42.45	130,610	-0.43(-1.00%)
Mar 25, 2022	41.98	42.95	41.94	42.88	150,022	+0.90(+2.14%)
Mar 24, 2022	42.13	42.29	41.60	41.98	143,582	+0.08(+0.19%)
Mar 23, 2022	42.68	42.98	41.86	41.90	198,343	-1.12(-2.60%)
Mar 22, 2022	43.19	43.80	42.90	43.02	272,849	+0.22(+0.51%)
Mar 21, 2022	43.35	43.70	42.57	42.80	435,028	-0.42(-0.97%)
Mar 18, 2022	43.42	43.42	42.35	43.22	779,620	-0.20(-0.46%)
Mar 17, 2022	43.82	44.42	43.39	43.42	190,402	-0.84(-1.90%)
Mar 16, 2022	43.84	44.34	43.62	44.26	270,607	+0.80(+1.84%)
Mar 15, 2022	43.62	44.00	42.96	43.46	172,682	-0.02(-0.05%)
Mar 14, 2022	43.93	44.11	43.24	43.48	181,898	+0.12(+0.28%)
Mar 11, 2022	43.08	43.68	42.20	43.36	260,292	+0.61(+1.43%)
Mar 10, 2022	41.65	42.83	41.65	42.75	345,209	+0.59(+1.40%)
Mar 09, 2022	42.54	43.03	41.98	42.16	147,069	+0.54(+1.30%)
Mar 08, 2022	42.07	42.39	41.43	41.62	249,750	-0.04(-0.10%)
Mar 07, 2022	43.07	43.24	41.59	41.66	365,527	-1.45(-3.36%)
Mar 04, 2022	42.96	43.39	42.34	43.11	265,674	-0.52(-1.19%)
Mar 03, 2022	43.86	43.86	43.22	43.63	171,014	-0.29(-0.66%)
Mar 02, 2022	42.78	44.47	42.78	43.92	237,814	+1.40(+3.29%)

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.