Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2022	34.98	35.80	34.76	35.69	1,319,816	+1.10(+3.18%)
May 16, 2022	34.65	34.94	34.08	34.59	1,307,851	-0.05(-0.14%)
May 13, 2022	34.62	34.79	34.18	34.64	1,427,719	+0.39(+1.14%)
May 12, 2022	33.85	34.72	33.58	34.25	1,962,902	+0.43(+1.27%)
May 11, 2022	33.96	35.09	33.70	33.82	2,136,892	+0.01(+0.03%)
May 10, 2022	35.65	36.01	33.63	33.81	2,277,364	-1.65(-4.65%)
May 09, 2022	35.90	36.10	35.12	35.46	3,315,119	-0.81(-2.23%)
May 06, 2022	36.74	36.82	35.90	36.27	1,595,502	-1.01(-2.71%)
May 05, 2022	37.88	38.02	36.69	37.28	1,406,953	-0.84(-2.20%)
May 04, 2022	37.70	38.32	36.91	38.12	1,786,866	-0.59(-1.52%)
May 03, 2022	38.01	39.08	37.09	38.71	1,976,295	+0.82(+2.16%)
May 02, 2022	38.91	39.15	37.00	37.89	1,755,953	-0.82(-2.12%)
Apr 29, 2022	40.23	40.36	38.61	38.71	2,605,824	-1.75(-4.33%)
Apr 28, 2022	39.91	40.56	39.45	40.46	681,226	+0.73(+1.84%)
Apr 27, 2022	40.85	40.85	39.71	39.73	1,223,525	-1.06(-2.60%)
Apr 26, 2022	41.16	41.59	40.69	40.79	1,754,965	-0.62(-1.50%)
Apr 25, 2022	40.71	41.49	40.18	41.41	1,641,457	+0.42(+1.02%)
Apr 22, 2022	41.36	41.58	40.97	40.99	1,742,540	-0.94(-2.24%)
Apr 21, 2022	42.52	42.67	41.87	41.93	1,245,314	-0.20(-0.47%)
Apr 20, 2022	41.87	42.55	41.78	42.13	1,241,192	+0.44(+1.06%)
Apr 19, 2022	40.99	41.98	40.99	41.69	1,111,074	+0.81(+1.98%)
Apr 18, 2022	41.37	41.64	40.63	40.88	943,080	-0.54(-1.30%)
Apr 14, 2022	42.28	42.68	41.34	41.42	1,929,499	-0.69(-1.64%)
Apr 13, 2022	41.73	42.20	41.62	42.11	886,032	+0.42(+1.01%)
Apr 12, 2022	41.64	41.98	41.28	41.69	1,254,971	+0.10(+0.24%)
Apr 11, 2022	41.31	41.95	41.12	41.59	1,124,879	+0.14(+0.34%)
Apr 08, 2022	41.84	42.16	41.21	41.45	1,008,278	-0.40(-0.96%)
Apr 07, 2022	42.84	42.84	41.23	41.85	1,407,394	-1.11(-2.58%)
Apr 06, 2022	43.00	43.42	42.55	42.96	1,461,476	-0.25(-0.58%)
Apr 05, 2022	44.38	44.76	43.18	43.21	1,149,371	-1.21(-2.72%)
Apr 04, 2022	45.25	45.25	43.85	44.42	1,490,054	-0.90(-1.99%)
Apr 01, 2022	45.82	45.84	44.54	45.32	1,391,839	+0.00(+0.00%)
Mar 31, 2022	46.20	46.60	45.32	45.32	1,578,075	-0.88(-1.90%)
Mar 30, 2022	46.75	47.15	45.99	46.20	1,001,163	-0.78(-1.66%)
Mar 29, 2022	46.35	47.03	46.00	46.98	1,598,984	+1.05(+2.29%)
Mar 28, 2022	46.56	46.56	45.85	45.93	1,097,278	-0.75(-1.61%)
Mar 25, 2022	45.72	46.86	45.54	46.68	1,963,600	+1.27(+2.80%)
Mar 24, 2022	45.20	45.51	44.86	45.41	2,100,486	+0.11(+0.24%)
Mar 23, 2022	45.79	45.90	45.26	45.30	1,048,289	-0.67(-1.46%)
Mar 22, 2022	46.36	46.83	45.80	45.97	1,702,794	+0.14(+0.31%)
Mar 21, 2022	46.28	46.55	45.63	45.83	1,432,058	-0.30(-0.65%)
Mar 18, 2022	45.46	46.24	44.86	46.13	2,946,485	+0.71(+1.56%)
Mar 17, 2022	44.88	45.59	44.70	45.42	1,485,163	+0.13(+0.29%)
Mar 16, 2022	45.92	46.13	44.20	45.29	1,669,298	-0.15(-0.33%)
Mar 15, 2022	45.94	46.34	44.84	45.44	1,049,224	-0.30(-0.66%)
Mar 14, 2022	46.65	46.93	45.34	45.74	1,596,612	-0.48(-1.04%)
Mar 11, 2022	46.41	47.26	46.17	46.22	1,727,811	-0.06(-0.13%)
Mar 10, 2022	45.42	46.35		46.28	1,311,698	+0.16(+0.35%)
Mar 09, 2022	45.26	46.67	45.26	46.12	2,034,750	+1.64(+3.69%)
Mar 08, 2022	43.58	45.15	43.20	44.48	1,614,108	+1.27(+2.94%)
Mar 07, 2022	43.80	44.20	42.85	43.21	1,583,219	-0.65(-1.48%)
Mar 04, 2022	42.54	43.97	42.41	43.86	2,027,877	+0.45(+1.04%)
Mar 03, 2022	43.56	43.63	42.50	43.41	863,522	+0.33(+0.77%)
Mar 02, 2022	42.49	43.30	42.18	43.08	993,400	+0.96(+2.28%)

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.