Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.59	33.63	33.58	33.62	61,467	-0.01(-0.04%)
May 27, 2022	33.58	33.63	33.58	33.63	33,104	+0.04(+0.12%)
May 26, 2022	33.58	33.63	33.58	33.59	26,302	-0.00(-0.01%)
May 25, 2022	33.60	33.63	33.58	33.60	33,838	-0.00(-0.01%)
May 24, 2022	33.59	33.62	33.59	33.60	26,331	-0.01(-0.04%)
May 23, 2022	33.65	33.65	33.59	33.62	24,544	-0.03(-0.10%)
May 20, 2022	33.62	33.72	33.57	33.65	44,310	+0.08(+0.23%)
May 19, 2022	33.67	33.67	33.54	33.57	173,272	-0.03(-0.09%)
May 18, 2022	33.59	33.63	33.59	33.60	17,928	+0.01(+0.03%)
May 17, 2022	33.62	33.63	33.59	33.59	19,498	+0.00(+0.00%)
May 16, 2022	33.63	33.63	33.58	33.59	31,671	-0.01(-0.03%)
May 13, 2022	33.62	33.67	33.58	33.60	15,198	+0.00(+0.01%)
May 12, 2022	33.63	33.63	33.57	33.60	16,489	-0.01(-0.04%)
May 11, 2022	33.63	33.70	33.57	33.61	50,980	+0.00(+0.01%)
May 10, 2022	33.64	33.64	33.58	33.61	413,948	-0.01(-0.01%)
May 09, 2022	33.64	33.70	33.57	33.61	132,625	-0.03(-0.08%)
May 06, 2022	33.58	33.64	33.58	33.64	51,754	+0.05(+0.14%)
May 05, 2022	33.76	33.76	33.57	33.59	46,766	-0.04(-0.12%)
May 04, 2022	33.62	33.65	33.59	33.63	55,726	-0.05(-0.14%)
May 03, 2022	33.64	33.70	33.60	33.68	288,820	+0.09(+0.26%)
May 02, 2022	33.60	33.63	33.57	33.59	33,816	+0.02(+0.06%)
Apr 29, 2022	33.57	33.64	33.57	33.57	27,136	-0.03(-0.09%)
Apr 28, 2022	33.61	33.63	33.57	33.60	13,143	+0.02(+0.06%)
Apr 27, 2022	33.63	33.64	33.58	33.58	18,714	+0.01(+0.03%)
Apr 26, 2022	33.59	33.61	33.57	33.57	25,624	-0.03(-0.09%)
Apr 25, 2022	33.61	33.61	33.57	33.60	22,108	+0.00(+0.01%)
Apr 22, 2022	33.58	33.61	33.57	33.60	29,279	+0.00(+0.01%)
Apr 21, 2022	33.56	33.61	33.56	33.59	14,775	-0.00(-0.01%)
Apr 20, 2022	33.58	33.62	33.58	33.60	26,386	-0.00(-0.01%)
Apr 19, 2022	33.58	33.63	33.58	33.60	24,196	-0.02(-0.06%)
Apr 18, 2022	33.60	33.65	33.58	33.62	15,093	-0.02(-0.06%)
Apr 14, 2022	33.60	33.64	33.58	33.64	33,497	+0.02(+0.06%)
Apr 13, 2022	33.62	33.63	33.53	33.62	124,656	+0.03(+0.08%)
Apr 12, 2022	33.59	33.62	33.56	33.59	28,322	-0.01(-0.03%)
Apr 11, 2022	33.62	33.64	33.59	33.60	25,214	-0.03(-0.09%)
Apr 08, 2022	33.63	33.64	33.60	33.63	22,484	-0.01(-0.03%)
Apr 07, 2022	33.61	33.64	33.58	33.64	15,413	+0.03(+0.09%)
Apr 06, 2022	33.65	33.65	33.55	33.61	24,177	-0.01(-0.04%)
Apr 05, 2022	33.63	33.65	33.58	33.63	32,392	-0.01(-0.04%)
Apr 04, 2022	33.59	33.64	33.59	33.64	12,873	-0.01(-0.03%)
Apr 01, 2022	33.65	33.65	33.60	33.65	17,068	+0.08(+0.23%)
Mar 31, 2022	33.62	33.64	33.57	33.57	31,113	-0.07(-0.20%)
Mar 30, 2022	33.54	33.64	33.54	33.64	24,173	+0.03(+0.09%)
Mar 29, 2022	33.56	33.62	33.56	33.61	19,078	-0.01(-0.03%)
Mar 28, 2022	33.62	33.62	33.59	33.62	18,361	+0.02(+0.06%)
Mar 25, 2022	33.61	33.65	33.59	33.60	20,220	-0.01(-0.03%)
Mar 24, 2022	33.64	33.64	33.60	33.61	74,304	-0.01(-0.03%)
Mar 23, 2022	33.54	33.63	33.54	33.62	17,956	-0.01(-0.03%)
Mar 22, 2022	33.66	33.66	33.61	33.63	52,742	+0.03(+0.10%)
Mar 21, 2022	33.62	33.62	33.56	33.60	25,870	-0.02(-0.06%)
Mar 18, 2022	33.60	33.62	33.59	33.62	35,140	-0.00(-0.01%)
Mar 17, 2022	33.65	33.65	33.60	33.62	26,982	-0.01(-0.03%)
Mar 16, 2022	33.59	33.64	33.59	33.63	28,654	+0.00(+0.01%)
Mar 15, 2022	33.65	33.65	33.61	33.63	13,276	-0.00(-0.01%)
Mar 14, 2022	33.64	33.65	33.62	33.63	14,327	+0.01(+0.03%)
Mar 11, 2022	33.60	33.63	33.60	33.62	32,468	+0.01(+0.03%)
Mar 10, 2022	33.62	33.63	33.61	33.61	30,705	+0.01(+0.03%)
Mar 09, 2022	33.64	33.64	33.60	33.60	16,783	-0.01(-0.03%)
Mar 08, 2022	33.66	33.66	33.61	33.61	22,994	-0.02(-0.05%)
Mar 07, 2022	33.63	33.64	33.61	33.63	49,241	-0.00(-0.01%)
Mar 04, 2022	33.60	33.63	33.60	33.63	14,789	+0.00(+0.00%)
Mar 03, 2022	33.66	33.66	33.62	33.63	36,162	-0.01(-0.03%)
Mar 02, 2022	33.62	33.65	33.61	33.64	162,564	+0.02(+0.06%)

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.