Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.58	35.61	35.50	35.58	7,483	-0.21(-0.59%)
May 30, 2022	35.62	35.83	35.62	35.79	15,145	+0.30(+0.85%)
May 27, 2022	35.27	35.49	35.27	35.49	10,125	+0.39(+1.11%)
May 26, 2022	35.18	35.27	35.10	35.10	6,740	+0.17(+0.49%)
May 25, 2022	34.85	35.00	34.85	34.93	1,251	+0.11(+0.32%)
May 24, 2022	34.74	34.82	34.51	34.82	3,261	+0.55(+1.60%)
May 20, 2022				34.27	0	-0.22(-0.64%)
May 19, 2022	33.89	34.49	33.89	34.49	6,060	+0.26(+0.76%)
May 18, 2022	34.59	34.61	34.23	34.23	2,300	-0.59(-1.69%)
May 17, 2022	34.69	34.90	34.69	34.82	4,252	+0.52(+1.52%)
May 16, 2022	34.19	34.30	34.19	34.30	2,537	+0.29(+0.85%)
May 13, 2022	33.98	34.02	33.93	34.01	3,500	+0.61(+1.83%)
May 12, 2022	33.31	33.40	33.18	33.40	3,219	-0.41(-1.21%)
May 11, 2022	33.83	34.30	33.81	33.81	2,463	+0.07(+0.21%)
May 10, 2022	34.22	34.22	33.64	33.74	1,800	-0.25(-0.74%)
May 09, 2022	34.45	34.45	33.98	33.99	11,854	-1.00(-2.86%)
May 06, 2022	34.70	34.99	34.70	34.99	552	-0.04(-0.11%)
May 05, 2022	35.01	35.03	34.85	35.03	2,781	-0.59(-1.66%)
May 04, 2022	35.25	35.62	35.16	35.62	8,691	+0.44(+1.25%)
May 03, 2022	34.66	35.18	34.66	35.18	2,712	+0.62(+1.79%)
May 02, 2022	34.60	34.60	34.29	34.56	2,239	-0.11(-0.32%)
Apr 29, 2022	34.77	34.80	34.67	34.67	656	-0.19(-0.55%)
Apr 28, 2022	34.87	34.87	34.74	34.86	8,385	+0.41(+1.19%)
Apr 27, 2022	34.38	34.54	34.34	34.45	2,501	+0.12(+0.35%)
Apr 26, 2022	34.68	34.68	34.33	34.33	2,000	-0.39(-1.12%)
Apr 25, 2022	34.32	34.75	34.19	34.72	5,254	-0.58(-1.64%)
Apr 22, 2022	35.85	35.85	35.19	35.30	1,500	-0.70(-1.94%)
Apr 21, 2022	36.65	36.65	35.94	36.00	3,309	-0.48(-1.32%)
Apr 20, 2022	36.32	36.48	36.29	36.48	3,748	+0.22(+0.61%)
Apr 19, 2022	36.17	36.30	36.17	36.26	7,494	+0.07(+0.19%)
Apr 18, 2022	36.13	36.31	36.10	36.19	8,824	+0.11(+0.30%)
Apr 14, 2022				36.08	0	+0.15(+0.42%)
Apr 13, 2022	35.82	35.93	35.82	35.93	504	+0.10(+0.28%)
Apr 12, 2022	36.11	36.11	35.78	35.83	18,891	-0.05(-0.14%)
Apr 11, 2022	35.99	36.07	35.85	35.88	6,801	-0.18(-0.50%)
Apr 08, 2022	35.90	36.16	35.90	36.06	2,980	+0.36(+1.01%)
Apr 07, 2022	35.70	35.70	35.70	35.70	1,070	+0.01(+0.03%)
Apr 06, 2022	35.84	35.87	35.64	35.69	5,557	-0.23(-0.64%)
Apr 05, 2022	36.10	36.25	35.92	35.92	4,916	-0.22(-0.61%)
Apr 04, 2022	36.13	36.14	35.98	36.14	3,984	+0.18(+0.50%)
Apr 01, 2022	36.00	36.12	35.89	35.96	6,285	+0.06(+0.17%)
Mar 31, 2022	36.23	36.23	35.90	35.90	848	-0.29(-0.80%)
Mar 30, 2022	36.23	36.23	36.09	36.19	4,932	+0.06(+0.17%)
Mar 29, 2022	36.03	36.13	35.93	36.13	11,097	-0.09(-0.25%)
Mar 28, 2022	36.20	36.22	36.08	36.22	6,014	-0.15(-0.41%)
Mar 25, 2022	36.26	36.42	36.26	36.37	1,303	+0.05(+0.14%)
Mar 24, 2022	36.49	36.49	36.25	36.32	3,680	-0.13(-0.36%)
Mar 23, 2022	36.58	36.58	36.45	36.45	2,369	-0.23(-0.63%)
Mar 22, 2022	36.67	36.71	36.59	36.68	6,091	+0.13(+0.36%)
Mar 21, 2022	36.31	36.55	36.31	36.55	2,314	+0.49(+1.36%)
Mar 18, 2022	35.96	36.16	35.96	36.06	1,411	-0.01(-0.03%)
Mar 17, 2022	35.94	36.07	35.92	36.07	4,787	+0.50(+1.41%)
Mar 16, 2022	35.60	35.60	35.31	35.57	3,893	+0.31(+0.88%)
Mar 15, 2022	35.09	35.31	34.87	35.26	3,965	-0.21(-0.59%)
Mar 14, 2022	35.71	35.71	35.35	35.47	8,297	-0.33(-0.92%)
Mar 11, 2022	35.95	35.95	35.80	35.80	937	-0.04(-0.11%)
Mar 10, 2022	35.52	35.84	35.52	35.84	2,800	+0.27(+0.76%)
Mar 09, 2022	35.35	35.76	35.35	35.57	2,806	+0.15(+0.42%)
Mar 08, 2022	35.58	35.82	35.38	35.42	17,251	-0.08(-0.23%)
Mar 07, 2022	35.62	35.72	35.50	35.50	73,539	+0.01(+0.03%)
Mar 04, 2022	35.23	35.54	35.20	35.49	1,807	+0.21(+0.60%)
Mar 03, 2022	35.49	35.50	35.28	35.28	2,227	-0.03(-0.08%)
Mar 02, 2022	34.92	35.33	34.92	35.31	25,803	+0.56(+1.61%)

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.