Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.96	30.15	29.46	29.48	6,631,372	-0.37(-1.24%)
Apr 28, 2022	29.60	29.92	29.35	29.85	10,802,606	+0.44(+1.51%)
Apr 27, 2022	29.37	29.59	29.22	29.41	11,384,106	+0.12(+0.41%)
Apr 26, 2022	29.85	29.88	29.28	29.29	10,351,330	-0.81(-2.68%)
Apr 25, 2022	29.92	30.13	29.68	30.09	9,724,913	-0.18(-0.58%)
Apr 22, 2022	30.75	30.75	30.24	30.27	7,823,322	-0.56(-1.83%)
Apr 21, 2022	31.46	31.52	30.77	30.83	12,852,789	-0.37(-1.19%)
Apr 20, 2022	31.24	31.30	31.10	31.20	3,103,895	+0.21(+0.69%)
Apr 19, 2022	30.68	30.99	30.67	30.99	4,202,647	+0.16(+0.51%)
Apr 18, 2022	30.86	31.04	30.77	30.83	3,062,865	-0.17(-0.54%)
Apr 14, 2022	31.19	31.23	30.97	31.00	4,057,020	-0.15(-0.48%)
Apr 13, 2022	30.83	31.17	30.82	31.15	16,295,782	+0.39(+1.26%)
Apr 12, 2022	31.08	31.15	30.71	30.76	13,222,572	-0.23(-0.75%)
Apr 11, 2022	31.19	31.26	30.97	30.99	2,191,814	-0.34(-1.09%)
Apr 08, 2022	31.24	31.46	31.19	31.33	4,178,689	-0.03(-0.09%)
Apr 07, 2022	31.33	31.45	31.08	31.36	4,156,267	+0.05(+0.15%)
Apr 06, 2022	31.37	31.48	31.15	31.32	4,609,734	-0.40(-1.25%)
Apr 05, 2022	32.00	32.10	31.64	31.71	3,004,063	-0.43(-1.35%)
Apr 04, 2022	31.96	32.16	31.94	32.15	3,343,601	+0.17(+0.52%)
Apr 01, 2022	31.90	31.98	31.76	31.98	3,491,379	+0.26(+0.82%)
Mar 31, 2022	32.03	32.15	31.71	31.72	3,532,635	-0.50(-1.55%)
Mar 30, 2022	32.27	32.36	32.10	32.22	3,244,027	-0.16(-0.49%)
Mar 29, 2022	32.36	32.42	32.11	32.38	3,498,747	+0.64(+2.01%)
Mar 28, 2022	31.62	31.75	31.49	31.74	2,416,571	-0.10(-0.32%)
Mar 25, 2022	31.78	31.86	31.62	31.84	3,285,476	+0.03(+0.09%)
Mar 24, 2022	31.65	31.82	31.58	31.82	3,257,379	+0.25(+0.79%)
Mar 23, 2022	31.65	31.78	31.56	31.57	3,533,584	-0.41(-1.27%)
Mar 22, 2022	31.84	32.01	31.82	31.97	3,307,106	+0.31(+0.96%)
Mar 21, 2022	31.73	31.81	31.50	31.67	5,036,693	-0.15(-0.47%)
Mar 18, 2022	31.27	31.85	31.25	31.82	4,955,345	+0.28(+0.88%)
Mar 17, 2022	31.15	31.58	31.12	31.54	9,350,686	+0.30(+0.95%)
Mar 16, 2022	30.79	31.25	30.52	31.24	6,346,563	+1.03(+3.40%)
Mar 15, 2022	30.02	30.26	29.91	30.21	8,269,210	+0.30(+0.99%)
Mar 14, 2022	30.17	30.31	29.86	29.92	5,372,748	+0.18(+0.59%)
Mar 11, 2022	30.33	30.34	29.73	29.74	7,264,028	-0.31(-1.05%)
Mar 10, 2022	29.97		29.87	30.06	5,369,070	-0.35(-1.16%)
Mar 09, 2022	30.09	30.54	29.93	30.41	8,357,807	+1.14(+3.89%)
Mar 08, 2022	29.29	29.78	28.95	29.27	15,397,510	+0.19(+0.67%)
Mar 07, 2022	29.77	29.83	28.97	29.08	8,299,790	-0.93(-3.08%)
Mar 04, 2022	30.00	30.05	29.74	30.00	8,064,531	-0.79(-2.55%)
Mar 03, 2022	31.20	31.22	30.68	30.79	7,334,825	-0.48(-1.54%)
Mar 02, 2022	31.10	31.34	30.99	31.27	8,077,481	+0.34(+1.11%)
Mar 01, 2022	31.42	31.49	30.72	30.93	8,911,902	-0.60(-1.91%)
Feb 28, 2022	31.41	31.84	31.33	31.53	8,775,090	-0.48(-1.50%)
Feb 25, 2022	31.50	32.01	31.57	32.01	7,246,500	+0.83(+2.67%)
Feb 24, 2022	30.43	31.22	30.38	31.18	13,730,724	-0.38(-1.20%)
Feb 23, 2022	32.08	32.15	31.51	31.56	7,761,915	-0.29(-0.90%)
Feb 22, 2022	31.94	32.11	31.62	31.84	4,537,190	-0.35(-1.09%)
Feb 18, 2022				32.20	0	-0.18(-0.54%)
Feb 17, 2022	32.66	32.68	32.34	32.37	4,344,096	-0.50(-1.52%)
Feb 16, 2022	32.67	32.95	32.63	32.87	3,473,358	+0.10(+0.31%)
Feb 15, 2022	32.55	32.78	32.51	32.77	3,119,340	+0.56(+1.75%)
Feb 14, 2022	32.30	32.32	32.00	32.20	5,521,964	-0.22(-0.68%)
Feb 11, 2022	32.88	33.02	32.35	32.43	6,181,251	-0.46(-1.41%)
Feb 10, 2022	32.83	33.34	32.81	32.89	3,625,532	-0.41(-1.22%)
Feb 09, 2022	33.19	33.30	33.14	33.30	5,204,745	+0.55(+1.67%)
Feb 08, 2022	32.55	32.79	32.47	32.75	2,909,686	+0.18(+0.54%)
Feb 07, 2022	32.54	32.74	32.51	32.57	2,842,594	+0.05(+0.14%)
Feb 04, 2022	32.38	32.67	32.29	32.53	6,320,404	+0.09(+0.29%)
Feb 03, 2022	32.63		32.41	32.44	4,547,353	-0.53(-1.60%)
Feb 02, 2022	32.95	32.99	32.77	32.96	5,889,175	+0.26(+0.79%)
Feb 01, 2022	32.57	32.70	32.35	32.70	4,229,533	+0.33(+1.03%)
Jan 31, 2022	31.91	32.42		32.37	3,731,581	+0.51(+1.60%)
Jan 28, 2022	31.57	31.86	31.37	31.86	7,637,364	+0.15(+0.47%)
Jan 27, 2022	31.98	32.11	31.62	31.71	7,584,011	-0.23(-0.72%)
Jan 26, 2022	32.44	32.52	31.79	31.95	7,246,099	-0.12(-0.38%)
Jan 25, 2022	31.89	32.26	31.61	32.07	7,135,499	-0.19(-0.60%)
Jan 24, 2022	31.99	32.26	31.35	32.26	7,408,050	-0.33(-1.02%)
Jan 21, 2022	32.97	33.00	32.58	32.59	5,613,727	-0.48(-1.45%)
Jan 20, 2022	33.42	33.59	33.06	33.07	5,436,220	-0.21(-0.64%)
Jan 19, 2022	33.50	33.54	33.25	33.29	2,776,815	-0.02(-0.06%)
Jan 18, 2022	33.44	33.51	33.23	33.31	3,596,128	-0.50(-1.48%)
Jan 14, 2022				33.81	0	-0.08(-0.25%)
Jan 13, 2022	34.26	34.28	33.85	33.89	1,841,515	-0.27(-0.79%)
Jan 12, 2022	34.04	34.18	34.04	34.16	4,384,253	+0.35(+1.04%)
Jan 11, 2022	33.40	33.81	33.34	33.81	5,446,953	+0.43(+1.28%)
Jan 10, 2022	33.31	33.38	33.06	33.38	3,278,856	-0.30(-0.88%)
Jan 07, 2022	33.56	33.72	33.42	33.68	2,118,186	+0.11(+0.33%)
Jan 06, 2022	33.58	33.69	33.44	33.56	2,632,446	-0.15(-0.44%)
Jan 05, 2022	34.16	34.18	33.71	33.71	1,520,674	-0.32(-0.95%)
Jan 04, 2022	34.09	34.17	33.96	34.04	1,594,493	+0.10(+0.30%)
Jan 03, 2022	33.92	33.94	33.76	33.93	3,060,696	+0.18(+0.52%)
Dec 31, 2021	33.78	33.90	33.72	33.76	2,360,725	-0.01(-0.03%)
Dec 30, 2021	33.81	33.90	33.74	33.77	1,708,413	-0.07(-0.22%)
Dec 29, 2021	33.82	33.88	33.76	33.84	2,030,334	-0.02(-0.05%)
Dec 28, 2021	33.88	33.96	33.84	33.86	2,414,918	+0.00(+0.00%)
Dec 27, 2021	33.64	33.86	33.59	33.86	1,637,035	+0.27(+0.80%)
Dec 23, 2021	33.44	33.66	33.41	33.59	2,302,615	+0.19(+0.58%)
Dec 22, 2021	33.05	33.40	33.02	33.40	4,878,752	+0.32(+0.98%)
Dec 21, 2021	32.84	33.07	32.83	33.07	3,931,735	+0.43(+1.30%)
Dec 20, 2021	32.58	32.66	32.44	32.65	3,104,729	-0.14(-0.43%)
Dec 17, 2021	32.96	33.06	32.78	32.79	2,730,555	-0.42(-1.26%)
Dec 16, 2021	33.34	33.40	33.09	33.21	4,941,657	+0.03(+0.08%)
Dec 15, 2021	32.86	33.18	32.68	33.18	3,641,788	+0.40(+1.22%)
Dec 14, 2021	32.82	32.93	32.64	32.78	2,004,867	-0.17(-0.52%)
Dec 13, 2021	33.16	33.17	32.92	32.95	2,387,347	-0.36(-1.09%)
Dec 10, 2021	33.34	33.37	33.19	33.32	1,799,106	+0.05(+0.14%)
Dec 09, 2021	33.35	33.37	33.24	33.27	8,044,637	-0.30(-0.89%)
Dec 08, 2021	33.52	33.58	33.43	33.57	1,746,227	+0.08(+0.24%)
Dec 07, 2021	33.21	33.49	33.21	33.49	2,083,343	+0.69(+2.11%)
Dec 06, 2021	32.66	32.83	32.54	32.80	2,011,375	+0.30(+0.92%)
Dec 03, 2021	32.76	32.78	32.29	32.50	3,988,231	-0.15(-0.45%)
Dec 02, 2021	32.38	32.73	32.36	32.64	3,340,018	+0.44(+1.36%)
Dec 01, 2021	32.87	33.00	32.21	32.21	4,236,266	-0.21(-0.65%)
Nov 30, 2021	32.63	32.72	32.57	32.42	5,014,321	-0.32(-0.97%)
Nov 29, 2021	32.86	32.86	32.57	32.73	2,148,603	+0.15(+0.47%)
Nov 26, 2021	32.82	32.84	32.45	32.58	1,604,760	-0.90(-2.69%)
Nov 24, 2021	33.23	33.48	33.18	33.48	1,989,387	-0.18(-0.54%)
Nov 23, 2021	33.63	33.74	33.47	33.66	1,449,772	-0.05(-0.13%)
Nov 22, 2021	33.90	33.97	33.70	33.71	1,233,727	-0.20(-0.59%)
Nov 19, 2021	33.98	34.03	33.87	33.91	1,206,924	-0.26(-0.77%)
Nov 18, 2021	34.14	34.17	33.98	34.17	1,083,409	+0.05(+0.13%)
Nov 17, 2021	34.15	34.17	34.07	34.13	1,967,635	-0.12(-0.35%)
Nov 16, 2021	34.31	34.34	34.23	34.25	2,807,335	-0.08(-0.24%)
Nov 15, 2021	34.47	34.47	34.30	34.33	1,537,457	-0.05(-0.16%)
Nov 12, 2021	34.25	34.39	34.23	34.38	1,017,883	+0.22(+0.64%)
Nov 11, 2021	34.20	34.23	34.13	34.16	882,284	+0.15(+0.43%)
Nov 10, 2021	34.34		33.98	34.02	1,254,267	-0.46(-1.32%)
Nov 09, 2021	34.57	34.59	34.36	34.47	1,730,138	-0.09(-0.26%)
Nov 08, 2021	34.56	34.60	34.51	34.56	1,628,157	+0.03(+0.08%)
Nov 05, 2021	34.49	34.54	34.39	34.54	1,582,180	+0.06(+0.18%)
Nov 04, 2021	34.45	34.47	34.34	34.47	1,470,720	-0.02(-0.05%)
Nov 03, 2021	34.22	34.51	34.15	34.49	1,583,862	+0.23(+0.66%)
Nov 02, 2021	34.25	34.32	34.25	34.26	1,732,323	-0.08(-0.24%)
Nov 01, 2021	34.20	34.35	34.15	34.35	1,985,051	+0.35(+1.02%)
Oct 29, 2021	33.96	34.03	33.88	34.00	2,119,429	-0.25(-0.72%)
Oct 28, 2021	34.05	34.26	34.04	34.25	2,447,045	+0.34(+0.99%)
Oct 27, 2021	34.06	34.11	33.90	33.91	1,588,331	-0.16(-0.48%)
Oct 26, 2021	34.25			34.07	1,390,545	+0.03(+0.08%)
Oct 25, 2021	34.03	34.10	33.92	34.04	1,076,394	+0.00(+0.00%)
Oct 22, 2021	34.04	34.15	33.92	34.04	1,022,674	+0.15(+0.46%)
Oct 21, 2021	33.86	33.97	33.83	33.89	1,407,878	-0.17(-0.51%)
Oct 20, 2021	33.98	34.09	33.94	34.06	1,689,813	+0.10(+0.29%)
Oct 19, 2021	33.87	33.99	33.86	33.96	1,029,618	+0.24(+0.70%)
Oct 18, 2021	33.62	33.75	33.57	33.73	1,087,179	-0.13(-0.38%)
Oct 15, 2021	33.76	33.86	33.73	33.85	1,158,224	+0.27(+0.81%)
Oct 14, 2021	33.52	33.60	33.48	33.58	1,188,085	+0.35(+1.04%)
Oct 13, 2021	33.03	33.24	32.97	33.23	2,175,978	+0.37(+1.14%)
Oct 12, 2021	32.89	32.98	32.80	32.86	3,108,803	+0.01(+0.03%)
Oct 11, 2021	33.03	33.14	32.85	32.85	1,029,535	-0.11(-0.33%)
Oct 08, 2021	33.04	33.05	32.90	32.96	1,065,086	-0.02(-0.06%)
Oct 07, 2021	32.85	33.08	32.85	32.98	1,788,330	+0.31(+0.95%)
Oct 06, 2021	32.37	32.69	32.25	32.67	3,286,485	-0.25(-0.75%)
Oct 05, 2021	32.77	33.02	32.72	32.92	1,933,590	+0.18(+0.56%)
Oct 04, 2021	32.95	32.98	32.59	32.73	3,232,518	-0.33(-0.99%)
Oct 01, 2021	32.96	33.13	32.73	33.06	3,238,863	+0.11(+0.33%)
Sep 30, 2021	33.11	33.18	32.88	32.95	2,445,693	-0.11(-0.33%)
Sep 29, 2021	33.22	33.26	33.03	33.06	4,612,453	-0.11(-0.33%)
Sep 28, 2021	33.43	33.43	33.07	33.17	3,663,197	-0.76(-2.23%)
Sep 27, 2021	33.87	33.96	33.81	33.93	1,220,938	-0.01(-0.03%)
Sep 24, 2021	33.91	34.00	33.87	33.94	3,004,310	-0.33(-0.96%)
Sep 23, 2021	34.14	34.32	34.14	34.26	919,074	+0.41(+1.21%)
Sep 22, 2021	33.81	34.10	33.81	33.85	1,984,807	+0.20(+0.59%)
Sep 21, 2021	33.79	33.83	33.60	33.65	1,684,113	+0.28(+0.85%)
Sep 20, 2021	33.27	33.44	33.08	33.37	1,825,624	-0.66(-1.93%)
Sep 17, 2021	34.26	34.31	33.92	34.03	1,006,301	-0.41(-1.19%)
Sep 16, 2021	34.36	34.45	34.26	34.44	1,192,095	-0.09(-0.26%)
Sep 15, 2021	34.40	34.54	34.33	34.53	1,033,275	+0.14(+0.40%)
Sep 14, 2021	34.64	34.64	34.36	34.39	2,154,116	-0.14(-0.40%)
Sep 13, 2021	34.58	34.58	34.39	34.53	903,629	+0.25(+0.74%)
Sep 10, 2021	34.57	34.57	34.25	34.27	1,175,533	-0.08(-0.24%)
Sep 09, 2021	34.38	34.50	34.30	34.35	1,628,605	-0.04(-0.11%)
Sep 08, 2021	34.54	34.57	34.32	34.39	1,098,649	-0.28(-0.81%)
Sep 07, 2021	34.73	34.75	34.66	34.67	992,062	-0.06(-0.18%)
Sep 03, 2021	34.61	34.77	34.56	34.74	896,482	+0.20(+0.58%)
Sep 02, 2021	34.49	34.59	34.48	34.54	812,518	+0.17(+0.50%)
Sep 01, 2021	34.34	34.46	34.30	34.36	1,151,144	+0.31(+0.91%)
Aug 31, 2021	34.15	34.16	34.03	34.05	1,000,537	-0.01(-0.03%)
Aug 30, 2021	34.06	34.10	34.02	34.06	769,135	-0.01(-0.03%)
Aug 27, 2021	33.74	34.09	33.73	34.07	799,675	+0.35(+1.05%)
Aug 26, 2021	33.81	33.84	33.68	33.72	1,097,892	-0.20(-0.59%)
Aug 25, 2021	33.84	33.94	33.79	33.92	703,615	+0.03(+0.08%)
Aug 24, 2021	33.79	33.94	33.76	33.89	883,435	+0.17(+0.51%)
Aug 23, 2021	33.57	33.76	33.57	33.72	1,089,932	+0.35(+1.06%)
Aug 20, 2021	33.12	33.36	33.09	33.36	797,352	+0.10(+0.30%)
Aug 19, 2021	33.19	33.34	33.13	33.26	1,506,527	-0.36(-1.08%)
Aug 18, 2021	33.74	33.86	33.61	33.63	1,081,442	-0.07(-0.22%)
Aug 17, 2021	33.72	33.78	33.54	33.70	1,226,701	-0.35(-1.04%)
Aug 16, 2021	33.96	34.07	33.87	34.05	1,049,423	-0.20(-0.58%)
Aug 13, 2021	34.17	34.25	34.13	34.25	1,254,116	+0.15(+0.45%)
Aug 12, 2021	34.08	34.11	33.99	34.10	1,768,247	-0.06(-0.19%)
Aug 11, 2021	34.12	34.18	34.06	34.16	1,282,459	+0.22(+0.64%)
Aug 10, 2021	33.88	33.95	33.87	33.94	1,397,907	+0.05(+0.13%)
Aug 09, 2021	33.93	33.94	33.85	33.90	808,990	-0.04(-0.11%)
Aug 06, 2021	33.99	34.00	33.87	33.94	1,042,021	-0.11(-0.32%)
Aug 05, 2021	34.04	34.10	34.01	34.04	893,758	+0.15(+0.46%)
Aug 04, 2021	34.00	34.05	33.88	33.89	1,558,985	-0.07(-0.21%)
Aug 03, 2021	33.87	33.96	33.72	33.96	1,532,244	+0.23(+0.67%)
Aug 02, 2021	33.84	33.89	33.69	33.74	1,432,166	+0.15(+0.46%)
Jul 30, 2021	33.62	33.72	33.49	33.58	1,247,579	-0.21(-0.62%)
Jul 29, 2021	33.82	33.86	33.78	33.79	1,017,302	+0.25(+0.73%)
Jul 28, 2021	33.40	33.59	33.33	33.54	2,100,776	+0.17(+0.52%)
Jul 27, 2021	33.34	33.38	33.19	33.37	4,552,183	-0.14(-0.41%)
Jul 26, 2021	33.37	33.52	33.36	33.51	893,284	+0.02(+0.05%)
Jul 23, 2021	33.45	33.53	33.39	33.49	1,495,860	+0.20(+0.60%)
Jul 22, 2021	33.38	33.38	33.18	33.29	1,429,880	+0.04(+0.11%)
Jul 21, 2021	32.93	33.25	32.93	33.25	1,494,268	+0.49(+1.50%)
Jul 20, 2021	32.42	32.81	32.37	32.76	2,239,484	+0.29(+0.90%)
Jul 19, 2021	32.58	32.59	32.31	32.47	6,036,382	-0.63(-1.90%)
Jul 16, 2021	33.35	33.36	33.04	33.10	1,019,784	-0.25(-0.76%)
Jul 15, 2021	33.38	33.46	33.23	33.35	4,955,439	-0.32(-0.95%)
Jul 14, 2021	33.78	33.78	33.61	33.67	2,856,479	+0.05(+0.16%)
Jul 13, 2021	33.69	33.72	33.56	33.62	2,076,711	-0.16(-0.48%)
Jul 12, 2021	33.67	33.79	33.62	33.78	5,352,895	+0.09(+0.27%)
Jul 09, 2021	33.46	33.69	33.43	33.69	5,688,830	+0.57(+1.73%)
Jul 08, 2021	33.04	33.18	32.92	33.12	1,580,270	-0.49(-1.46%)
Jul 07, 2021	33.60	33.66	33.42	33.61	4,085,906	+0.11(+0.33%)
Jul 06, 2021	33.72	33.73	33.35	33.50	2,356,651	-0.21(-0.62%)
Jul 02, 2021	33.64	33.71	33.51	33.71	981,483	+0.12(+0.35%)
Jul 01, 2021	33.48	33.59	33.41	33.59	2,461,862	+0.11(+0.33%)
Jun 30, 2021	33.47	33.57	33.37	33.48	1,815,239	-0.25(-0.76%)
Jun 29, 2021	33.77	33.77	33.67	33.74	1,190,595	-0.01(-0.03%)
Jun 28, 2021	33.85	33.85	33.68	33.74	1,828,110	-0.22(-0.64%)
Jun 25, 2021	33.95	33.96	33.87	33.96	690,609	+0.10(+0.30%)
Jun 24, 2021	33.80	33.86	33.76	33.86	1,709,150	+0.29(+0.87%)
Jun 23, 2021	33.71	33.75	33.52	33.57	1,315,154	-0.17(-0.51%)
Jun 22, 2021	33.62	33.82	33.54	33.74	1,192,255	-0.01(-0.03%)
Jun 21, 2021	33.43	33.75	33.38	33.75	1,172,688	+0.50(+1.51%)
Jun 18, 2021	33.36	33.43	33.22	33.25	1,610,713	-0.66(-1.93%)
Jun 17, 2021	33.95	34.02	33.76	33.91	1,725,011	-0.24(-0.71%)
Jun 16, 2021	34.39	34.45	34.03	34.15	1,616,209	-0.22(-0.65%)
Jun 15, 2021	34.41	34.43	34.32	34.38	9,142,257	-0.04(-0.10%)
Jun 14, 2021	34.34	34.41	34.29	34.41	1,097,513	+0.08(+0.24%)
Jun 11, 2021	34.31	34.35	34.23	34.33	847,873	+0.04(+0.13%)
Jun 10, 2021	34.20	34.32	34.17	34.29	998,508	+0.13(+0.37%)
Jun 09, 2021	34.29	34.29	34.13	34.16	4,862,341	-0.14(-0.42%)
Jun 08, 2021	34.38	34.38	34.23	34.30	798,385	-0.04(-0.10%)
Jun 07, 2021	34.31	34.34	34.24	34.34	1,082,461	+0.09(+0.26%)
Jun 04, 2021	34.16	34.25	34.13	34.25	841,835	+0.31(+0.93%)
Jun 03, 2021	33.94	33.97	33.82	33.94	1,294,195	-0.17(-0.50%)
Jun 02, 2021	34.06	34.15	34.01	34.11	901,992	+0.10(+0.29%)
Jun 01, 2021	34.14	34.14	33.96	34.01	2,045,318	+0.17(+0.50%)
May 28, 2021	33.84	33.94	33.82	33.84	1,213,901	+0.09(+0.27%)
May 27, 2021	33.72	33.78	33.64	33.75	1,365,184	+0.09(+0.27%)
May 26, 2021	33.63	33.71	33.59	33.66	1,203,124	+0.00(+0.00%)
May 25, 2021	33.76	33.77	33.59	33.66	1,191,350	+0.02(+0.05%)
May 24, 2021	33.52	33.68	33.50	33.64	1,059,448	+0.21(+0.62%)
May 21, 2021	33.50	33.51	33.31	33.43	1,233,343	+0.01(+0.03%)
May 20, 2021	33.18	33.46	33.18	33.42	1,302,733	+0.45(+1.36%)
May 19, 2021	32.86	33.11	32.69	32.98	4,066,894	-0.31(-0.92%)
May 18, 2021	33.41	33.43	33.27	33.28	1,149,969	+0.14(+0.43%)
May 17, 2021	33.02	33.15	32.98	33.14	1,167,361	-0.08(-0.24%)
May 14, 2021	32.97	33.24	32.96	33.22	1,035,337	+0.57(+1.73%)
May 13, 2021	32.44	32.72	32.43	32.65	2,542,069	+0.21(+0.64%)
May 12, 2021	32.78	32.91	32.38	32.45	2,262,942	-0.62(-1.87%)
May 11, 2021	32.89	33.12	32.80	33.06	3,036,615	-0.40(-1.21%)
May 10, 2021	33.74	33.76	33.44	33.47	1,037,524	-0.18(-0.53%)
May 07, 2021	33.33	33.66	33.28	33.65	1,063,980	+0.39(+1.19%)
May 06, 2021	33.04	33.25	32.92	33.25	1,303,626	+0.25(+0.76%)
May 05, 2021	32.95	33.06	32.84	33.00	1,234,360	+0.39(+1.21%)
May 04, 2021	32.70	32.78	32.41	32.61	1,678,571	-0.43(-1.30%)

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.