Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.33	35.33	35.02	35.18	57,492	-0.34(-0.96%)
May 27, 2022	35.08	35.52	35.08	35.52	35,954	+0.63(+1.81%)
May 26, 2022	34.65	35.03	34.47	34.89	32,019	+0.38(+1.10%)
May 25, 2022	34.10	34.64	34.07	34.51	45,552	+0.32(+0.94%)
May 24, 2022	34.08	34.28	33.69	34.19	28,761	-0.05(-0.15%)
May 23, 2022	34.27	34.41	34.08	34.24	41,051	+0.28(+0.82%)
May 20, 2022	34.18	34.20	33.36	33.96	56,776	+0.03(+0.09%)
May 19, 2022	33.73	34.21	33.65	33.93	172,802	+0.03(+0.09%)
May 18, 2022	34.61	34.61	33.82	33.90	97,093	-1.06(-3.03%)
May 17, 2022	34.73	34.98	34.54	34.96	110,902	+0.63(+1.84%)
May 16, 2022	34.26	34.53	34.17	34.33	56,057	-0.06(-0.17%)
May 13, 2022	34.20	34.55	34.13	34.39	103,211	+0.53(+1.57%)
May 12, 2022	33.58	33.96	33.44	33.86	69,662	+0.26(+0.77%)
May 11, 2022	33.95	34.47	33.56	33.60	92,721	-0.37(-1.09%)
May 10, 2022	34.46	34.48	33.53	33.97	85,921	-0.20(-0.59%)
May 09, 2022	34.34	34.58	34.03	34.17	47,738	-0.61(-1.75%)
May 06, 2022	34.98	35.03	34.53	34.78	72,881	-0.44(-1.25%)
May 05, 2022	35.95	35.95	34.97	35.22	32,262	-0.99(-2.73%)
May 04, 2022	35.53	36.25	35.35	36.21	50,408	+0.76(+2.14%)
May 03, 2022	35.28	35.66	35.21	35.45	85,190	+0.14(+0.40%)
May 02, 2022	35.28	35.67	34.82	35.31	148,942	+0.01(+0.03%)
Apr 29, 2022	35.96	36.20	35.29	35.30	35,882	-0.85(-2.35%)
Apr 28, 2022	36.21	36.25	35.57	36.15	85,858	+0.30(+0.84%)
Apr 27, 2022	35.91	36.19	35.78	35.85	49,416	+0.01(+0.03%)
Apr 26, 2022	36.51	36.60	35.84	35.84	48,344	-0.87(-2.37%)
Apr 25, 2022	36.42	36.76	36.08	36.71	38,952	+0.06(+0.16%)
Apr 22, 2022	37.18	37.21	36.64	36.65	32,686	-0.71(-1.90%)
Apr 21, 2022	37.90	37.90	37.34	37.36	80,510	-0.35(-0.93%)
Apr 20, 2022	37.59	37.87	37.58	37.71	61,250	+0.31(+0.83%)
Apr 19, 2022	36.82	37.48	36.82	37.40	38,732	+0.55(+1.49%)
Apr 18, 2022	37.04	37.12	36.72	36.85	45,627	-0.33(-0.89%)
Apr 14, 2022	37.34	37.54	37.16	37.18	36,613	-0.17(-0.46%)
Apr 13, 2022	36.99	37.40	36.99	37.35	95,972	+0.33(+0.89%)
Apr 12, 2022	37.24	37.50	36.93	37.02	44,901	+0.01(+0.01%)
Apr 11, 2022	37.19	37.34	36.99	37.02	32,778	-0.30(-0.79%)
Apr 08, 2022	37.30	37.57	37.29	37.31	95,268	-0.05(-0.13%)
Apr 07, 2022	37.19	37.47	37.06	37.36	40,213	+0.13(+0.35%)
Apr 06, 2022	36.98	37.36	36.96	37.23	47,672	+0.05(+0.13%)
Apr 05, 2022	37.45	37.70	37.16	37.18	26,759	-0.29(-0.77%)
Apr 04, 2022	37.68	37.68	37.32	37.47	39,141	-0.23(-0.61%)
Apr 01, 2022	37.34	37.70	37.25	37.70	85,663	+0.52(+1.40%)
Mar 31, 2022	37.41	37.60	37.17	37.18	62,612	-0.30(-0.80%)
Mar 30, 2022	37.66	37.71	37.31	37.48	36,886	-0.20(-0.53%)
Mar 29, 2022	37.27	37.74	37.27	37.68	41,413	+0.73(+1.98%)
Mar 28, 2022	36.85	36.97	36.69	36.95	42,898	+0.10(+0.27%)
Mar 25, 2022	36.71	36.88	36.65	36.85	53,540	+0.18(+0.49%)
Mar 24, 2022	36.60	36.70	36.44	36.67	96,945	+0.08(+0.22%)
Mar 23, 2022	36.97	36.97	36.58	36.59	38,054	-0.45(-1.21%)
Mar 22, 2022	37.00	37.24	36.98	37.04	61,209	+0.14(+0.38%)
Mar 21, 2022	37.07	37.30	36.76	36.90	72,122	-0.22(-0.59%)
Mar 18, 2022	36.69	37.14	36.69	37.12	36,941	+0.25(+0.68%)
Mar 17, 2022	36.44	36.93	36.35	36.87	37,010	+0.34(+0.93%)
Mar 16, 2022	36.14	36.53	35.82	36.53	47,256	+0.61(+1.70%)
Mar 15, 2022	35.57	35.92	35.57	35.92	48,365	+0.44(+1.24%)
Mar 14, 2022	35.66	35.79	35.34	35.48	27,625	-0.12(-0.34%)
Mar 11, 2022	36.07	36.10	35.59	35.60	27,356	-0.36(-1.00%)
Mar 10, 2022	35.67	36.00	35.56	35.96	41,373	-0.04(-0.11%)
Mar 09, 2022	35.88	36.17	35.81	36.00	65,347	+0.60(+1.69%)
Mar 08, 2022	35.83	36.11	35.36	35.40	51,570	-0.35(-0.98%)
Mar 07, 2022	36.22	36.22	35.73	35.75	37,635	-0.57(-1.57%)
Mar 04, 2022	36.14	36.34	36.03	36.32	34,328	-0.09(-0.25%)
Mar 03, 2022	36.56	36.56	36.20	36.41	53,425	-0.06(-0.16%)
Mar 02, 2022	36.07	36.66	35.94	36.47	50,589	+0.55(+1.53%)

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.