Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.84	34.96	34.67	34.79	163,217	-0.05(-0.15%)
May 27, 2022	34.54	34.86	34.54	34.84	892,763	+0.53(+1.56%)
May 26, 2022	34.05	34.38	34.05	34.31	189,196	+0.35(+1.04%)
May 25, 2022	33.67	34.08	33.67	33.96	78,836	+0.15(+0.46%)
May 24, 2022	33.88	33.90	33.58	33.80	101,926	-0.20(-0.58%)
May 23, 2022	33.82	34.13	33.76	34.00	1,334,556	+0.36(+1.07%)
May 20, 2022	33.92	33.92	33.22	33.64	256,021	+0.26(+0.77%)
May 19, 2022	33.14	33.54	33.07	33.38	76,365	-0.24(-0.73%)
May 18, 2022	34.11	34.18	33.61	33.62	77,544	-0.95(-2.74%)
May 17, 2022	34.41	34.57	34.20	34.57	107,200	+0.60(+1.77%)
May 16, 2022	33.78	34.15	33.71	33.97	121,377	-0.12(-0.34%)
May 13, 2022	33.72	34.13	33.70	34.09	111,973	+0.88(+2.64%)
May 12, 2022	32.92	33.43	32.85	33.21	898,915	+0.45(+1.36%)
May 11, 2022	32.94	33.44	32.76	32.76	820,162	-0.20(-0.61%)
May 10, 2022	33.29	33.30	32.75	32.97	92,388	+0.48(+1.47%)
May 09, 2022	32.74	32.84	32.38	32.49	250,811	-0.72(-2.16%)
May 06, 2022	33.31	33.39	33.02	33.21	273,558	-0.45(-1.32%)
May 05, 2022	34.32	34.32	33.50	33.65	265,827	-1.03(-2.98%)
May 04, 2022	34.22	34.72	34.02	34.68	460,215	+0.51(+1.50%)
May 03, 2022	34.10	34.27	34.02	34.17	526,123	+0.07(+0.22%)
May 02, 2022	34.10	34.25	33.77	34.10	212,648	+0.01(+0.03%)
Apr 29, 2022	34.62	34.82	34.07	34.09	155,195	-0.51(-1.48%)
Apr 28, 2022	34.27	34.69	33.95	34.60	248,195	+0.62(+1.84%)
Apr 27, 2022	33.87	34.17	33.69	33.98	172,991	+0.38(+1.14%)
Apr 26, 2022	34.34	34.37	33.59	33.59	225,501	-0.97(-2.80%)
Apr 25, 2022	34.33	34.56	34.07	34.56	154,308	-0.03(-0.09%)
Apr 22, 2022	34.99	34.99	34.53	34.59	94,955	-0.43(-1.23%)
Apr 21, 2022	35.61	35.69	34.96	35.02	94,464	-0.04(-0.12%)
Apr 20, 2022	35.02	35.15	34.96	35.06	98,265	+0.32(+0.92%)
Apr 19, 2022	34.28	34.75	34.28	34.74	214,245	+0.35(+1.01%)
Apr 18, 2022	34.23	34.66	34.23	34.40	97,146	+0.00(+0.00%)
Apr 14, 2022	34.55	34.65	34.35	34.40	142,561	+0.07(+0.21%)
Apr 13, 2022	34.10	34.38	34.09	34.33	172,211	+0.18(+0.52%)
Apr 12, 2022	34.35	34.43	34.05	34.15	144,774	-0.12(-0.34%)
Apr 11, 2022	34.38	34.59	34.22	34.27	154,619	-0.27(-0.77%)
Apr 08, 2022	34.51	34.72	34.45	34.53	132,183	+0.11(+0.31%)
Apr 07, 2022	34.35	34.57	34.07	34.43	138,067	+0.06(+0.16%)
Apr 06, 2022	34.17	34.40	33.99	34.37	85,214	-0.54(-1.56%)
Apr 05, 2022	34.90	34.99	34.76	34.91	61,487	-0.30(-0.85%)
Apr 04, 2022	34.96	35.23	34.90	35.21	150,455	+0.28(+0.81%)
Apr 01, 2022	34.92	34.96	34.70	34.93	91,627	+0.41(+1.20%)
Mar 31, 2022	34.89	34.89	34.52	34.52	175,066	-0.58(-1.64%)
Mar 30, 2022	35.19	35.21	34.97	35.10	152,632	-0.58(-1.63%)
Mar 29, 2022	35.70	35.78	35.37	35.68	246,406	+0.68(+1.96%)
Mar 28, 2022	34.90	35.05	34.70	34.99	115,939	+0.27(+0.77%)
Mar 25, 2022	34.69	34.73	34.42	34.73	98,630	+0.02(+0.05%)
Mar 24, 2022	34.52	34.71	34.41	34.71	83,022	+0.25(+0.72%)
Mar 23, 2022	34.65	34.74	34.46	34.46	1,976,429	-0.61(-1.75%)
Mar 22, 2022	34.98	35.17	34.95	35.07	153,922	+0.30(+0.88%)
Mar 21, 2022	34.92	34.99	34.58	34.77	163,291	-0.35(-0.99%)
Mar 18, 2022	34.48	35.12	34.48	35.12	77,631	+0.22(+0.62%)
Mar 17, 2022	34.47	34.90	34.43	34.90	152,031	+0.07(+0.20%)
Mar 16, 2022	34.32	34.87	34.31	34.83	336,256	+1.21(+3.61%)
Mar 15, 2022	33.42	33.69	33.22	33.62	790,505	+0.29(+0.87%)
Mar 14, 2022	33.39	33.63	33.13	33.33	257,295	+0.68(+2.08%)
Mar 11, 2022	33.21	33.26	32.61	32.65	266,421	-0.01(-0.03%)
Mar 10, 2022	32.43			32.66	251,846	-0.56(-1.69%)
Mar 09, 2022	32.80	33.56	32.57	33.22	345,075	+1.70(+5.38%)
Mar 08, 2022	31.55	32.33	31.05	31.52	497,985	+0.49(+1.59%)
Mar 07, 2022	32.05	32.11	30.84	31.03	722,365	-1.08(-3.36%)
Mar 04, 2022	32.30	32.43	31.76	32.11	258,300	-1.12(-3.37%)
Mar 03, 2022	33.80	33.81	33.09	33.23	223,261	-0.59(-1.73%)
Mar 02, 2022	33.67	34.06	33.62	33.81	362,986	+0.43(+1.29%)

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.