Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.27	35.27	34.14	34.27	97,600	-0.93(-2.64%)
May 27, 2022	35.05	35.31	35.00	35.20	40,255	+0.31(+0.89%)
May 26, 2022	34.70	35.16	34.60	34.89	59,595	+0.12(+0.35%)
May 25, 2022	34.36	34.98	34.04	34.77	71,020	-0.30(-0.86%)
May 24, 2022	35.63	35.63	34.70	35.07	40,540	-0.47(-1.32%)
May 23, 2022	35.60	35.60	35.32	35.54	39,603	+0.30(+0.84%)
May 20, 2022	35.34	35.44	35.19	35.24	42,460	+0.04(+0.13%)
May 19, 2022	35.19	35.56	35.01	35.20	71,574	-0.29(-0.82%)
May 18, 2022	35.98	35.98	35.29	35.49	99,262	-0.66(-1.82%)
May 17, 2022	35.90	36.22	35.60	36.15	68,212	+0.44(+1.23%)
May 16, 2022	35.50	35.71	35.33	35.71	145,894	+0.93(+2.67%)
May 13, 2022	34.70	34.93	34.69	34.78	35,461	+0.05(+0.14%)
May 12, 2022	34.26	34.79	33.92	34.73	27,850	+0.46(+1.34%)
May 11, 2022	33.94	34.38	33.93	34.27	38,540	+0.48(+1.42%)
May 10, 2022	33.56	33.82	33.56	33.79	19,103	+0.43(+1.29%)
May 09, 2022	34.06	34.11	33.36	33.36	62,220	-0.91(-2.66%)
May 06, 2022	34.40	34.40	33.96	34.27	51,643	-0.15(-0.44%)
May 05, 2022	34.43	34.45	34.11	34.42	40,369	+0.32(+0.94%)
May 04, 2022	34.29	34.29	33.72	34.10	16,931	+0.30(+0.89%)
May 03, 2022	34.30	34.31	33.75	33.80	26,753	-0.26(-0.76%)
May 02, 2022	34.40	34.40	33.77	34.06	27,800	-0.34(-0.99%)
Apr 29, 2022	34.80	34.80	34.32	34.40	69,281	-0.26(-0.74%)
Apr 28, 2022	34.69	34.78	34.45	34.66	12,609	+0.05(+0.16%)
Apr 27, 2022	34.69	34.69	34.35	34.60	13,680	+0.12(+0.35%)
Apr 26, 2022	34.59	34.59	34.18	34.48	24,084	+0.28(+0.82%)
Apr 25, 2022	33.99	34.20	33.76	34.20	33,765	+0.07(+0.21%)
Apr 22, 2022	34.75	34.81	34.12	34.13	23,468	-0.68(-1.95%)
Apr 21, 2022	35.10	35.10	34.63	34.81	36,738	-0.21(-0.60%)
Apr 20, 2022	35.33	35.33	34.57	35.02	20,866	+0.05(+0.14%)
Apr 19, 2022	35.24	35.24	34.85	34.97	33,377	-0.29(-0.82%)
Apr 18, 2022	34.70	35.45	34.70	35.26	60,929	+0.70(+2.02%)
Apr 14, 2022	35.15	35.15	34.56	34.56	105,578	-0.42(-1.20%)
Apr 13, 2022	35.26	35.26	34.57	34.98	69,585	+0.03(+0.09%)
Apr 12, 2022	34.80	35.00	34.65	34.95	44,353	+0.48(+1.38%)
Apr 11, 2022	34.58	34.58	34.25	34.47	46,817	+0.22(+0.65%)
Apr 08, 2022	33.88	34.25	33.87	34.25	45,353	+0.63(+1.87%)
Apr 07, 2022	33.41	33.62	33.33	33.62	28,855	+0.21(+0.64%)
Apr 06, 2022	33.46	33.49	33.13	33.41	13,001	+0.03(+0.09%)
Apr 05, 2022	33.24	33.60	33.23	33.38	20,161	+0.58(+1.75%)
Apr 04, 2022	32.60	32.97	32.60	32.80	91,283	+0.59(+1.83%)
Apr 01, 2022	32.59	32.59	32.20	32.21	16,452	-0.31(-0.95%)
Mar 31, 2022	32.70	33.44	32.35	32.52	22,547	-0.16(-0.48%)
Mar 30, 2022	32.50	32.91	32.50	32.67	11,943	+0.39(+1.22%)
Mar 29, 2022	32.09	32.35	31.44	32.28	154,304	-0.59(-1.79%)
Mar 28, 2022	33.55	33.55	32.80	32.87	25,895	-0.75(-2.23%)
Mar 25, 2022	33.43	33.62	33.24	33.62	14,926	+0.32(+0.96%)
Mar 24, 2022	33.58	33.58	33.12	33.30	30,895	-0.14(-0.43%)
Mar 23, 2022	33.70	33.88	33.43	33.44	23,291	-0.01(-0.02%)
Mar 22, 2022	33.55	33.55	33.07	33.45	28,187	+0.17(+0.51%)
Mar 21, 2022	33.00	33.50	32.60	33.28	138,038	+0.92(+2.84%)
Mar 18, 2022	32.33	32.37	31.97	32.36	19,040	-0.08(-0.25%)
Mar 17, 2022	31.73	32.66	31.73	32.44	18,132	+0.96(+3.05%)
Mar 16, 2022	33.22	33.22	31.41	31.48	74,871	-1.39(-4.23%)
Mar 15, 2022	32.71	32.87	32.21	32.87	34,601	+0.14(+0.43%)
Mar 14, 2022	33.15	33.15	32.44	32.73	37,348	-0.50(-1.50%)
Mar 11, 2022	32.80	33.38	32.32	33.23	26,124	+0.44(+1.34%)
Mar 10, 2022	33.15	33.22	32.30	32.79	42,196	+0.09(+0.28%)
Mar 09, 2022	33.50	33.50	32.11	32.70	62,935	-0.67(-2.01%)
Mar 08, 2022	34.65	34.65	32.30	33.37	106,873	-1.15(-3.32%)
Mar 07, 2022	36.14	36.21	33.22	34.52	224,014	+1.65(+5.02%)
Mar 04, 2022	34.75	37.91	32.26	32.87	130,424	-0.36(-1.07%)
Mar 03, 2022	32.11	35.00	32.11	33.22	41,646	+1.48(+4.66%)
Mar 02, 2022	32.60	35.85	31.17	31.74	163,360	-0.08(-0.24%)

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.