Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2022	34.46	34.70	33.14	33.84	1,061,677	-0.40(-1.17%)
May 19, 2022	33.95	34.81	33.75	34.24	754,865	-0.06(-0.17%)
May 18, 2022	34.90	35.20	34.23	34.30	910,753	-1.02(-2.89%)
May 17, 2022	34.77	35.47	34.44	35.32	613,763	+1.09(+3.18%)
May 16, 2022	34.43	34.69	33.72	34.23	715,564	-0.31(-0.90%)
May 13, 2022	33.91	34.61	33.88	34.54	918,412	+1.06(+3.17%)
May 12, 2022	32.98	33.63	32.83	33.48	832,569	+0.26(+0.78%)
May 11, 2022	33.57	34.20	33.17	33.22	998,323	-0.28(-0.84%)
May 10, 2022	34.39	34.58	33.17	33.50	1,083,487	-0.54(-1.59%)
May 09, 2022	33.92	34.58	33.74	34.04	934,690	-0.39(-1.13%)
May 06, 2022	34.41	34.58	33.42	34.43	1,374,913	-0.12(-0.35%)
May 05, 2022	34.84	35.18	34.18	34.55	705,867	-0.73(-2.07%)
May 04, 2022	34.53	35.38	34.01	35.28	744,379	+0.58(+1.67%)
May 03, 2022	34.41	34.96	34.25	34.70	955,399	+0.47(+1.37%)
May 02, 2022	33.80	34.68	33.38	34.23	1,274,951	+0.45(+1.33%)
Apr 29, 2022	34.07	35.62	33.75	33.78	1,326,094	-0.70(-2.03%)
Apr 28, 2022	34.36	34.65	33.51	34.48	1,376,964	+0.63(+1.86%)
Apr 27, 2022	33.88	34.24	33.38	33.85	994,169	-0.02(-0.06%)
Apr 26, 2022	34.63	35.04	33.86	33.87	808,054	-1.00(-2.87%)
Apr 25, 2022	34.73	34.89	33.70	34.87	720,779	-0.08(-0.23%)
Apr 22, 2022	35.96	36.30	34.87	34.95	918,093	-1.27(-3.51%)
Apr 21, 2022	36.90	37.36	35.91	36.22	1,046,958	-0.36(-0.98%)
Apr 20, 2022	35.81	36.70	35.73	36.58	1,086,509	+1.20(+3.39%)
Apr 19, 2022	34.60	35.45	34.57	35.38	857,985	+1.01(+2.94%)
Apr 18, 2022	34.44	34.85	34.22	34.37	591,381	-0.19(-0.55%)
Apr 14, 2022	34.62	35.04	34.43	34.56	795,517	-0.20(-0.58%)
Apr 13, 2022	34.24	34.84	34.11	34.76	705,644	+0.71(+2.09%)
Apr 12, 2022	34.15	34.75	33.94	34.05	715,859	+0.11(+0.32%)
Apr 11, 2022	34.13	34.41	33.85	33.94	575,889	-0.27(-0.79%)
Apr 08, 2022	34.41	34.72	34.13	34.21	712,240	-0.11(-0.32%)
Apr 07, 2022	33.82	34.49	33.61	34.32	545,243	+0.32(+0.94%)
Apr 06, 2022	33.35	34.10	33.25	34.00	1,225,022	+0.39(+1.16%)
Apr 05, 2022	34.65	34.91	33.59	33.61	1,308,682	-1.13(-3.25%)
Apr 04, 2022	35.01	35.20	34.20	34.74	1,382,412	-0.41(-1.17%)
Apr 01, 2022	35.13	35.37	34.66	35.15	860,544	+0.37(+1.06%)
Mar 31, 2022	35.61	35.83	34.77	34.78	818,599	-0.77(-2.17%)
Mar 30, 2022	35.76	35.86	35.22	35.55	1,047,437	-0.45(-1.25%)
Mar 29, 2022	35.42	36.18	35.42	36.00	1,126,086	+1.05(+3.00%)
Mar 28, 2022	35.17	35.24	34.30	34.95	1,206,989	+0.23(+0.66%)
Mar 25, 2022	34.25	34.76	34.19	34.72	735,449	+0.44(+1.28%)
Mar 24, 2022	34.56	34.71	33.98	34.28	734,330	-0.16(-0.46%)
Mar 23, 2022	34.94	35.02	34.23	34.44	712,295	-0.76(-2.16%)
Mar 22, 2022	35.79	35.88	35.11	35.20	846,258	-0.44(-1.23%)
Mar 21, 2022	35.77	36.08	35.41	35.64	487,523	+0.01(+0.03%)
Mar 18, 2022	35.19	35.66	34.89	35.63	1,472,667	+0.28(+0.79%)
Mar 17, 2022	34.81	35.35	34.81	35.35	732,373	+0.20(+0.57%)
Mar 16, 2022	34.51	35.57	34.29	35.15	853,438	+0.85(+2.48%)
Mar 15, 2022	34.74	34.89	34.12	34.30	815,917	-0.22(-0.64%)
Mar 14, 2022	34.77	34.89	34.39	34.52	1,099,132	+0.11(+0.32%)
Mar 11, 2022	34.65	34.95	34.34	34.41	923,755	+0.10(+0.29%)
Mar 10, 2022	33.97	34.51	33.77	34.31	733,281	-0.23(-0.67%)
Mar 09, 2022	34.01	34.72	33.83	34.54	668,092	+1.38(+4.16%)
Mar 08, 2022	32.98	34.15	32.86	33.16	1,084,046	+0.48(+1.47%)
Mar 07, 2022	33.54	33.68	32.56	32.68	1,119,429	-0.98(-2.91%)
Mar 04, 2022	34.03	34.29	33.34	33.66	1,385,151	-0.93(-2.69%)
Mar 03, 2022	34.67	34.98	33.98	34.59	1,522,492	+0.10(+0.29%)
Mar 02, 2022	34.00	34.59	33.90	34.49	845,861	+1.06(+3.17%)

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.