Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2022	34.59	34.86	34.28	34.72	289,036	+0.08(+0.23%)
May 13, 2022	34.19	34.74	34.17	34.64	387,368	+1.18(+3.53%)
May 12, 2022	33.30	33.91	33.14	33.46	824,203	+0.03(+0.09%)
May 11, 2022	33.89	34.44	33.40	33.43	902,856	+0.12(+0.36%)
May 10, 2022	33.81	33.85	33.02	33.31	1,214,883	+0.54(+1.65%)
May 09, 2022	33.09	33.28	32.44	32.77	908,416	-1.19(-3.50%)
May 06, 2022	34.24	34.35	33.75	33.96	426,594	-0.71(-2.05%)
May 05, 2022	35.69	35.72	34.37	34.67	1,397,126	-1.79(-4.91%)
May 04, 2022	35.72	36.53	35.25	36.46	598,060	+0.75(+2.10%)
May 03, 2022	35.67	35.84	35.49	35.71	549,272	+0.25(+0.71%)
May 02, 2022	35.52	35.74	34.99	35.46	657,284	-0.45(-1.25%)
Apr 29, 2022	36.63	36.83	35.86	35.91	554,151	-0.33(-0.91%)
Apr 28, 2022	36.06	36.37	35.62	36.24	1,315,126	+0.20(+0.55%)
Apr 27, 2022	35.95	36.40	35.73	36.04	526,449	+0.71(+2.01%)
Apr 26, 2022	36.50	36.51	35.33	35.33	468,396	-1.75(-4.72%)
Apr 25, 2022	37.11	37.18	36.52	37.08	538,286	-0.88(-2.32%)
Apr 22, 2022	38.75	38.75	37.94	37.96	536,991	-0.51(-1.33%)
Apr 21, 2022	39.70	39.78	38.30	38.47	757,154	-0.62(-1.59%)
Apr 20, 2022	39.21	39.22	38.86	39.09	361,732	+0.48(+1.24%)
Apr 19, 2022	37.85	38.61	37.85	38.61	225,872	+0.71(+1.87%)
Apr 18, 2022	37.90	38.22	37.78	37.90	306,710	-0.31(-0.81%)
Apr 14, 2022	38.51	38.58	38.16	38.21	228,250	-0.49(-1.27%)
Apr 13, 2022	38.22	38.78	38.18	38.70	230,214	+0.43(+1.12%)
Apr 12, 2022	38.81	39.00	38.18	38.27	564,309	+0.08(+0.21%)
Apr 11, 2022	38.77	38.98	38.16	38.19	331,718	-1.06(-2.70%)
Apr 08, 2022	39.17	39.53	38.98	39.25	209,683	-0.02(-0.05%)
Apr 07, 2022	39.23	39.38	38.78	39.27	505,980	+0.49(+1.26%)
Apr 06, 2022	38.70	38.93	38.41	38.78	472,397	-0.84(-2.12%)
Apr 05, 2022	40.04	40.14	39.45	39.62	555,319	-0.27(-0.68%)
Apr 04, 2022	39.59	39.93	39.56	39.89	1,039,049	+0.15(+0.38%)
Apr 01, 2022	39.59	39.77	39.43	39.74	331,122	+0.89(+2.29%)
Mar 31, 2022	39.41	39.50	38.78	38.85	277,709	-1.22(-3.04%)
Mar 30, 2022	39.90	40.26	39.82	40.07	487,834	-0.29(-0.72%)
Mar 29, 2022	40.43	40.58	39.97	40.36	641,265	+1.45(+3.73%)
Mar 28, 2022	38.39	38.92	38.36	38.91	521,826	+0.06(+0.15%)
Mar 25, 2022	39.11	39.13	38.47	38.85	300,584	-0.27(-0.69%)
Mar 24, 2022	39.03	39.22	38.87	39.12	383,122	-0.01(-0.03%)
Mar 23, 2022	38.97	39.32	38.88	39.13	288,138	-0.77(-1.93%)
Mar 22, 2022	39.89	40.12	39.64	39.90	405,862	+0.43(+1.09%)
Mar 21, 2022	39.75	39.88	39.33	39.47	311,855	-0.58(-1.45%)
Mar 18, 2022	39.25	40.10	39.16	40.05	855,180	+0.40(+1.01%)
Mar 17, 2022	39.23	39.84	39.22	39.65	833,030	-0.29(-0.73%)
Mar 16, 2022	38.77	39.96	38.73	39.94	507,009	+2.48(+6.62%)
Mar 15, 2022	37.30	37.58	36.96	37.46	1,286,084	+0.23(+0.62%)
Mar 14, 2022	37.30	38.00	37.06	37.23	832,012	+1.24(+3.45%)
Mar 11, 2022	36.83	36.88	35.96	35.99	1,437,293	-0.12(-0.33%)
Mar 10, 2022	35.73	36.35	35.65	36.11	1,298,369	+0.00(+0.00%)
Mar 09, 2022	35.75	36.64	35.45	36.11	1,175,875	+1.91(+5.58%)
Mar 08, 2022	34.30	35.27	33.50	34.20	793,404	+1.09(+3.29%)
Mar 07, 2022	34.61	34.66	32.93	33.11	1,222,217	-1.27(-3.69%)
Mar 04, 2022	34.24	34.61	33.99	34.38	806,044	-1.23(-3.45%)
Mar 03, 2022	36.51	36.51	35.42	35.61	524,956	-1.27(-3.44%)
Mar 02, 2022	36.62	37.11	36.39	36.88	755,118	+0.52(+1.43%)

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.