Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2022	33.53	33.61	33.26	33.49	1,843,361	+0.80(+2.45%)
May 16, 2022	32.60	32.84	32.49	32.69	2,498,672	-0.11(-0.34%)
May 13, 2022	32.31	32.81	32.28	32.80	1,524,019	+0.86(+2.69%)
May 12, 2022	31.87	32.22	31.59	31.94	1,579,220	-0.20(-0.62%)
May 11, 2022	32.69	32.84	32.12	32.14	2,151,154	-0.23(-0.71%)
May 10, 2022	32.67	32.74	32.07	32.37	3,401,754	+0.23(+0.72%)
May 09, 2022	32.50	32.64	32.12	32.14	1,806,337	-0.91(-2.75%)
May 06, 2022	33.24	33.33	32.89	33.05	2,416,437	-0.43(-1.28%)
May 05, 2022	34.09	34.13	33.20	33.48	2,262,457	-1.34(-3.85%)
May 04, 2022	34.18	34.95	33.95	34.82	2,644,652	+0.30(+0.87%)
May 03, 2022	34.44	34.55	34.33	34.52	1,887,435	+0.26(+0.76%)
May 02, 2022	34.25	34.41	33.87	34.26	3,793,407	-0.07(-0.20%)
Apr 29, 2022	34.83	35.00	34.32	34.33	2,181,953	+0.17(+0.50%)
Apr 28, 2022	33.96	34.22	33.64	34.16	2,314,067	+0.43(+1.27%)
Apr 27, 2022	33.60	33.90	33.52	33.73	3,317,897	+0.38(+1.14%)
Apr 26, 2022	33.90	33.92	33.35	33.35	2,259,051	-0.74(-2.17%)
Apr 25, 2022	33.74	34.14	33.70	34.09	8,403,754	-0.19(-0.55%)
Apr 22, 2022	34.87	34.88	34.28	34.28	1,697,012	-0.23(-0.67%)
Apr 21, 2022	35.20		34.46	34.51	2,427,790	-0.78(-2.21%)
Apr 20, 2022	35.50	35.55	35.16	35.29	1,787,579	-0.17(-0.48%)
Apr 19, 2022	35.23	35.46	35.13	35.46	1,727,209	-0.18(-0.51%)
Apr 18, 2022	35.61	35.81	35.45	35.64	2,038,055	-0.17(-0.47%)
Apr 14, 2022	36.09	36.11	35.78	35.81	2,445,938	-0.48(-1.32%)
Apr 13, 2022	36.01	36.36	36.01	36.29	1,223,118	+0.44(+1.23%)
Apr 12, 2022	36.32	36.32	35.85	35.85	2,172,871	-0.19(-0.53%)
Apr 11, 2022	36.26	36.33	36.02	36.04	2,550,013	-0.42(-1.15%)
Apr 08, 2022	36.55	36.67	36.43	36.46	1,183,232	-0.01(-0.03%)
Apr 07, 2022	36.56	36.64	36.29	36.47	3,476,485	-0.39(-1.06%)
Apr 06, 2022	37.08	37.09	36.65	36.86	5,535,875	-0.48(-1.29%)
Apr 05, 2022	37.94	37.94	37.27	37.34	1,624,353	-0.71(-1.87%)
Apr 04, 2022	37.84	38.09	37.73	38.05	1,912,659	+0.70(+1.87%)
Apr 01, 2022	37.39	37.55	37.12	37.35	2,455,763	+0.62(+1.69%)
Mar 31, 2022	37.19	37.19	36.73	36.73	3,481,536	-0.58(-1.55%)
Mar 30, 2022	37.42	37.63	37.25	37.31	1,097,676	-0.15(-0.40%)
Mar 29, 2022	37.39	37.54	37.26	37.46	1,710,782	+0.62(+1.68%)
Mar 28, 2022	36.68	36.84	36.50	36.84	1,504,650	+0.17(+0.46%)
Mar 25, 2022	36.62	36.70	36.43	36.67	1,435,756	-0.33(-0.89%)
Mar 24, 2022	37.07	37.08	36.67	37.00	1,784,392	+0.25(+0.68%)
Mar 23, 2022	36.73	37.10	36.54	36.75	2,020,525	-0.16(-0.43%)
Mar 22, 2022	36.83	37.05	36.75	36.91	3,051,739	+0.62(+1.71%)
Mar 21, 2022	36.37	36.45	36.03	36.29	2,547,644	-0.57(-1.55%)
Mar 18, 2022	36.07	36.92	35.95	36.86	1,838,719	+0.51(+1.40%)
Mar 17, 2022	36.18	36.38	35.86	36.35	3,408,002	-0.13(-0.36%)
Mar 16, 2022	35.38	36.51	35.16	36.48	2,856,314	+2.67(+7.90%)
Mar 15, 2022	33.32	33.84	33.12	33.81	2,774,312	+0.15(+0.45%)
Mar 14, 2022	34.11	34.33	33.56	33.66	3,651,287	-0.74(-2.15%)
Mar 11, 2022	35.30	35.37	34.40	34.40	4,161,154	-0.73(-2.08%)
Mar 10, 2022	35.26	35.30	34.91	35.13	2,875,499	-0.60(-1.68%)
Mar 09, 2022	35.16	35.79	35.16	35.73	1,978,542	+0.96(+2.76%)
Mar 08, 2022	34.74	35.20	34.44	34.77	4,120,542	+0.18(+0.52%)
Mar 07, 2022	35.39	35.46	34.56	34.59	1,701,659	-1.35(-3.76%)
Mar 04, 2022	36.26	36.26	35.76	35.94	1,440,624	-0.83(-2.26%)
Mar 03, 2022	37.27	37.31	36.66	36.77	4,319,989	-0.61(-1.63%)
Mar 02, 2022	37.38	37.55	37.02	37.38	1,672,006	+0.09(+0.24%)

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.