Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.52	35.62	34.80	35.18	691,568	-0.40(-1.12%)
May 27, 2022	35.36	35.62	35.11	35.57	516,809	+0.45(+1.27%)
May 26, 2022	35.49	35.67	35.05	35.13	689,217	-0.05(-0.16%)
May 25, 2022	35.11	35.40	34.96	35.18	402,945	+0.03(+0.08%)
May 24, 2022	35.00	35.30	34.42	35.16	613,153	-0.03(-0.10%)
May 23, 2022	34.78	35.24	34.26	35.19	1,019,104	+0.55(+1.60%)
May 20, 2022	35.73	35.73	34.35	34.63	1,338,710	-0.65(-1.84%)
May 19, 2022	35.83	35.83	35.06	35.29	1,713,448	-0.69(-1.92%)
May 18, 2022	36.63	36.66	35.80	35.98	1,408,719	-0.65(-1.78%)
May 17, 2022	36.28	36.64	36.10	36.63	1,219,877	+0.52(+1.44%)
May 16, 2022	36.10	36.25	35.73	36.11	1,255,887	+0.44(+1.24%)
May 13, 2022	35.32	35.96	35.10	35.67	1,003,445	+0.66(+1.89%)
May 12, 2022	35.08	35.25	34.64	35.01	981,217	-0.27(-0.77%)
May 11, 2022	35.20	35.68	35.00	35.28	748,868	+0.30(+0.87%)
May 10, 2022	35.31	35.73	34.74	34.97	1,007,692	+0.26(+0.76%)
May 09, 2022	35.81	36.00	34.65	34.71	1,172,756	-1.33(-3.70%)
May 06, 2022	35.63	36.29	35.41	36.04	980,959	+0.80(+2.27%)
May 05, 2022	35.63	35.66	34.75	35.25	490,110	-0.23(-0.65%)
May 04, 2022	35.44	35.67	34.94	35.48	556,625	+0.28(+0.81%)
May 03, 2022	34.95	35.38	34.93	35.19	369,134	+0.28(+0.81%)
May 02, 2022	34.81	35.34	34.58	34.91	625,223	+0.17(+0.49%)
Apr 29, 2022	35.34	35.43	34.69	34.74	627,885	-0.63(-1.79%)
Apr 28, 2022	35.19	35.47	34.58	35.37	649,593	+0.49(+1.40%)
Apr 27, 2022	34.79	35.13	34.69	34.88	401,972	+0.19(+0.55%)
Apr 26, 2022	35.04	35.09	34.51	34.69	543,022	-0.46(-1.30%)
Apr 25, 2022	34.58	35.23	34.51	35.15	486,300	+0.27(+0.78%)
Apr 22, 2022	35.30	35.36	34.72	34.88	498,490	-0.32(-0.92%)
Apr 21, 2022	35.63	35.90	35.12	35.20	439,991	-0.30(-0.85%)
Apr 20, 2022	35.65	35.84	35.50	35.50	354,903	-0.11(-0.30%)
Apr 19, 2022	35.57	35.74	35.44	35.61	326,392	+0.16(+0.45%)
Apr 18, 2022	35.16	35.54	35.05	35.45	396,353	+0.26(+0.75%)
Apr 14, 2022	35.27	35.60	35.14	35.19	416,447	-0.03(-0.09%)
Apr 13, 2022	34.81	35.25	34.76	35.22	260,611	+0.42(+1.19%)
Apr 12, 2022	34.78	35.11	34.70	34.80	307,957	+0.04(+0.11%)
Apr 11, 2022	35.09	35.23	34.69	34.76	417,902	-0.36(-1.01%)
Apr 08, 2022	34.84	35.24	34.78	35.12	321,358	+0.34(+0.99%)
Apr 07, 2022	34.96	34.97	34.48	34.78	705,688	-0.21(-0.60%)
Apr 06, 2022	35.16	35.24	34.78	34.99	466,918	-0.20(-0.56%)
Apr 05, 2022	34.97	35.24	34.84	35.19	603,254	+0.34(+0.97%)
Apr 04, 2022	34.97	35.04	34.68	34.85	417,005	-0.13(-0.36%)
Apr 01, 2022	34.51	34.97	34.32	34.97	534,360	+0.71(+2.06%)
Mar 31, 2022	34.59	34.59	34.18	34.27	678,295	-0.22(-0.63%)
Mar 30, 2022	34.40	34.64	34.23	34.49	518,891	-0.05(-0.15%)
Mar 29, 2022	34.15	34.64	33.91	34.54	1,377,501	+0.52(+1.53%)
Mar 28, 2022	34.04	34.15	33.77	34.02	897,639	+0.12(+0.35%)
Mar 25, 2022	33.79	34.15	33.60	33.90	577,203	+0.16(+0.49%)
Mar 24, 2022	33.98	33.98	33.67	33.73	485,926	-0.11(-0.31%)
Mar 23, 2022	33.88	33.98	33.49	33.84	781,250	-0.01(-0.02%)
Mar 22, 2022	34.18	34.31	33.67	33.85	675,537	-0.33(-0.97%)
Mar 21, 2022	33.90	34.20	33.78	34.18	803,678	+0.18(+0.54%)
Mar 18, 2022	34.43	34.47	33.85	33.99	1,152,800	-0.60(-1.74%)
Mar 17, 2022	34.28	34.74	34.10	34.59	1,325,159	+0.30(+0.87%)
Mar 16, 2022	34.38	34.43	33.93	34.29	2,420,952	+0.09(+0.26%)
Mar 15, 2022	34.16	34.37	33.87	34.21	1,453,576	+0.09(+0.26%)
Mar 14, 2022	34.31	34.31	33.86	34.12	1,066,867	-0.01(-0.02%)
Mar 11, 2022	34.63	34.63	34.01	34.12	886,441	-0.19(-0.56%)
Mar 10, 2022	34.38	34.57	34.00	34.31	867,504	+0.04(+0.13%)
Mar 09, 2022	34.45	34.63	34.13	34.27	797,199	+0.29(+0.86%)
Mar 08, 2022	34.12	34.30	33.91	33.98	1,043,424	-0.04(-0.11%)
Mar 07, 2022	34.23	34.25	33.94	34.02	891,392	-0.30(-0.89%)
Mar 04, 2022	34.45	34.63	34.03	34.32	853,234	-0.08(-0.22%)
Mar 03, 2022	34.83	34.83	34.29	34.40	752,267	-0.13(-0.37%)
Mar 02, 2022	34.63	34.82	34.36	34.52	626,796	+0.11(+0.33%)

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.