Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.87	33.91	33.67	33.75	406,816	-0.08(-0.24%)
May 27, 2022	33.68	33.89	33.66	33.83	236,470	+0.34(+1.02%)
May 26, 2022	33.21	33.58	33.21	33.49	203,301	+0.30(+0.90%)
May 25, 2022	32.96	33.32	32.96	33.19	610,497	+0.09(+0.27%)
May 24, 2022	32.99	33.17	32.88	33.10	1,064,347	-0.18(-0.54%)
May 23, 2022	33.07	33.35	33.02	33.28	582,978	+0.33(+1.00%)
May 20, 2022	33.09	33.18	32.58	32.95	575,367	+0.28(+0.86%)
May 19, 2022	32.39	32.82	32.25	32.67	2,892,568	-0.05(-0.15%)
May 18, 2022	33.12	33.18	32.66	32.72	679,061	-0.66(-1.98%)
May 17, 2022	33.49	33.49	33.16	33.38	541,705	+0.38(+1.15%)
May 16, 2022	32.89	33.18	32.85	33.00	339,335	-0.06(-0.18%)
May 13, 2022	32.62	33.09	32.62	33.06	546,464	+0.81(+2.51%)
May 12, 2022	32.06	32.42	31.96	32.25	637,986	+0.11(+0.34%)
May 11, 2022	32.25	32.72	32.12	32.14	1,226,900	-0.18(-0.56%)
May 10, 2022	32.59	32.59	32.09	32.32	10,565,797	+0.26(+0.81%)
May 09, 2022	32.38	32.46	31.97	32.06	542,500	-0.87(-2.64%)
May 06, 2022	33.01	33.08	32.72	32.93	1,060,701	-0.27(-0.81%)
May 05, 2022	33.76	33.76	33.05	33.20	662,228	-0.72(-2.12%)
May 04, 2022	33.65	33.98	33.34	33.92	1,093,476	+0.27(+0.80%)
May 03, 2022	33.47	33.76	33.45	33.65	523,285	+0.23(+0.69%)
May 02, 2022	33.41	33.51	33.08	33.42	2,461,777	+0.07(+0.21%)
Apr 29, 2022	33.87	34.06	33.35	33.35	408,424	-0.55(-1.62%)
Apr 28, 2022	33.70	33.98	33.46	33.90	611,406	+0.70(+2.11%)
Apr 27, 2022	33.22	33.38	33.07	33.20	505,704	+0.33(+1.00%)
Apr 26, 2022	33.39	33.39	32.87	32.87	414,518	-0.75(-2.23%)
Apr 25, 2022	33.37	33.64	33.19	33.62	469,969	-0.01(-0.01%)
Apr 22, 2022	34.00	34.19	33.61	33.62	549,020	-0.28(-0.84%)
Apr 21, 2022	34.47	34.52	33.91	33.91	565,940	-0.26(-0.76%)
Apr 20, 2022	34.26	34.31	34.12	34.17	523,161	+0.01(+0.03%)
Apr 19, 2022	33.79	34.18	33.79	34.16	296,747	+0.22(+0.65%)
Apr 18, 2022	33.90	34.14	33.88	33.94	245,020	+0.00(+0.00%)
Apr 14, 2022	34.07	34.18	33.93	33.94	314,967	-0.01(-0.01%)
Apr 13, 2022	33.70	33.96	33.70	33.95	274,598	+0.30(+0.91%)
Apr 12, 2022	33.82	33.93	33.57	33.64	444,832	-0.22(-0.65%)
Apr 11, 2022	34.01	34.12	33.84	33.86	360,215	-0.27(-0.79%)
Apr 08, 2022	34.10	34.25	34.08	34.13	693,835	+0.02(+0.06%)
Apr 07, 2022	33.81	34.18	33.77	34.11	424,365	+0.13(+0.38%)
Apr 06, 2022	33.85	34.09	33.75	33.98	1,109,389	-0.31(-0.90%)
Apr 05, 2022	34.38	34.43	34.23	34.29	379,532	-0.30(-0.87%)
Apr 04, 2022	34.34	34.62	34.34	34.59	412,231	+0.23(+0.67%)
Apr 01, 2022	34.27	34.38	34.15	34.36	696,985	+0.42(+1.24%)
Mar 31, 2022	34.26	34.30	33.94	33.94	254,276	-0.46(-1.34%)
Mar 30, 2022	34.45	34.55	34.32	34.40	220,217	-0.34(-0.99%)
Mar 29, 2022	34.69	34.77	34.45	34.74	375,994	+0.52(+1.50%)
Mar 28, 2022	34.12	34.24	33.95	34.23	333,839	+0.08(+0.23%)
Mar 25, 2022	34.06	34.16	33.90	34.15	442,630	+0.02(+0.06%)
Mar 24, 2022	33.92	34.13	33.89	34.13	396,218	+0.36(+1.07%)
Mar 23, 2022	33.84	34.00	33.74	33.77	1,811,068	-0.39(-1.14%)
Mar 22, 2022	33.99	34.20	33.99	34.16	530,295	+0.33(+0.99%)
Mar 21, 2022	33.89	33.93	33.68	33.83	261,592	-0.13(-0.38%)
Mar 18, 2022	33.43	33.98	33.43	33.95	430,428	+0.36(+1.09%)
Mar 17, 2022	33.31	33.60	33.23	33.59	3,242,275	+0.17(+0.51%)
Mar 16, 2022	33.03	33.42	32.88	33.42	876,445	+0.95(+2.93%)
Mar 15, 2022	32.20	32.54	32.09	32.47	585,966	+0.31(+0.96%)
Mar 14, 2022	32.29	32.46	32.09	32.16	679,570	+0.35(+1.10%)
Mar 11, 2022	32.30	32.30	31.80	31.81	350,046	-0.11(-0.34%)
Mar 10, 2022	31.84		31.72	31.92	463,090	-0.27(-0.84%)
Mar 09, 2022	31.71	32.36	31.71	32.19	567,974	+1.02(+3.29%)
Mar 08, 2022	31.17	31.66	30.76	31.16	1,840,084	+0.29(+0.92%)
Mar 07, 2022	31.55	31.57	30.60	30.88	1,801,878	-0.78(-2.46%)
Mar 04, 2022	31.86	31.86	31.42	31.66	628,743	-0.81(-2.49%)
Mar 03, 2022	32.97	32.97	32.37	32.47	747,422	-0.54(-1.62%)
Mar 02, 2022	32.89	33.14	32.83	33.01	759,925	+0.41(+1.27%)

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.