Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.67	35.74	35.35	35.35	21,566	-0.38(-1.05%)
May 27, 2022	35.25	35.72	35.25	35.72	42,757	+0.58(+1.65%)
May 26, 2022	34.89	35.21	34.89	35.15	12,822	+0.43(+1.23%)
May 25, 2022	34.17	34.82	34.17	34.72	340,750	+0.44(+1.27%)
May 24, 2022	34.18	34.38	33.81	34.28	47,171	-0.12(-0.36%)
May 23, 2022	33.97	34.44	33.97	34.40	12,365	+0.59(+1.73%)
May 20, 2022	34.01	34.01	33.37	33.82	11,399	-0.02(-0.07%)
May 19, 2022	33.60	34.11	33.55	33.84	6,404	-0.11(-0.32%)
May 18, 2022	34.70	34.70	33.74	33.95	25,038	-0.94(-2.71%)
May 17, 2022	34.67	34.89	34.59	34.89	390,981	+0.45(+1.32%)
May 16, 2022	34.29	34.53	34.25	34.44	15,832	+0.32(+0.95%)
May 13, 2022	34.11	34.31	33.93	34.12	11,785	+0.96(+2.90%)
May 12, 2022	32.85	33.44	32.57	33.16	70,908	-0.03(-0.09%)
May 11, 2022	33.36	34.30	33.11	33.19	11,762	-0.05(-0.16%)
May 10, 2022	33.87	33.87	32.68	33.24	7,008	-0.09(-0.28%)
May 09, 2022	34.34	34.34	33.33	33.33	3,166	-1.90(-5.38%)
May 06, 2022	34.73	35.23	34.52	35.23	11,074	+0.18(+0.52%)
May 05, 2022	35.69	35.69	34.75	35.05	7,869	-0.93(-2.57%)
May 04, 2022	34.98	35.97	34.65	35.97	15,086	+1.28(+3.68%)
May 03, 2022	34.21	34.75	34.20	34.70	16,414	+0.74(+2.17%)
May 02, 2022	33.88	34.01	33.21	33.96	14,009	+0.16(+0.48%)
Apr 29, 2022	34.63	34.91	33.72	33.80	16,087	-0.65(-1.88%)
Apr 28, 2022	33.59	34.68	33.57	34.44	19,675	+0.58(+1.71%)
Apr 27, 2022	33.76	34.20	33.54	33.86	23,273	+0.30(+0.89%)
Apr 26, 2022	34.04	34.13	33.56	33.56	12,752	-0.26(-0.77%)
Apr 25, 2022	33.94	34.07	32.88	33.82	8,805	-0.61(-1.77%)
Apr 22, 2022	35.48	35.48	34.35	34.43	9,007	-0.98(-2.77%)
Apr 21, 2022	37.25	37.25	35.33	35.42	90,939	-0.91(-2.50%)
Apr 20, 2022	36.26	36.51	36.16	36.32	12,583	+0.12(+0.32%)
Apr 19, 2022	35.67	36.25	35.67	36.21	151,471	+0.37(+1.02%)
Apr 18, 2022	35.78	35.90	35.68	35.84	12,075	+0.18(+0.51%)
Apr 14, 2022	35.84	35.84	35.61	35.66	97,445	+0.07(+0.19%)
Apr 13, 2022	35.46	35.63	35.28	35.59	8,227	+0.62(+1.76%)
Apr 12, 2022	35.47	35.52	34.97	34.97	26,311	+0.18(+0.53%)
Apr 11, 2022	34.74	35.00	34.74	34.79	19,366	-0.48(-1.37%)
Apr 08, 2022	35.09	35.27	35.09	35.27	4,908	+0.63(+1.81%)
Apr 07, 2022	34.68	34.68	34.25	34.64	4,038	+0.16(+0.47%)
Apr 06, 2022	34.65	34.74	34.34	34.48	8,367	-0.51(-1.46%)
Apr 05, 2022	35.35	35.35	34.92	34.99	69,255	-0.62(-1.73%)
Apr 04, 2022	35.53	35.68	35.42	35.61	3,719	+0.00(+0.00%)
Apr 01, 2022	35.63	35.75	35.28	35.61	2,766	+0.27(+0.76%)
Mar 31, 2022	35.84	35.93	35.34	35.34	10,169	-0.54(-1.50%)
Mar 30, 2022	36.22	36.22	35.70	35.88	4,361	-0.14(-0.40%)
Mar 29, 2022	35.54	36.02	35.26	36.02	8,390	+0.40(+1.11%)
Mar 28, 2022	35.62	35.63	35.41	35.63	11,149	-0.44(-1.23%)
Mar 25, 2022	35.67	36.07	35.64	36.07	8,978	+0.36(+1.01%)
Mar 24, 2022	35.59	35.71	35.52	35.71	13,189	+0.24(+0.67%)
Mar 23, 2022	35.52	35.60	35.37	35.47	9,505	+0.04(+0.12%)
Mar 22, 2022	35.48	35.48	35.19	35.43	3,139	+0.24(+0.68%)
Mar 21, 2022	35.05	35.46	35.05	35.19	5,918	+0.44(+1.28%)
Mar 18, 2022	34.63	34.75	34.52	34.75	2,657	-0.01(-0.02%)
Mar 17, 2022	33.98	34.76	33.98	34.75	15,279	+0.94(+2.78%)
Mar 16, 2022	33.92	33.92	33.48	33.82	21,627	+0.44(+1.31%)
Mar 15, 2022	32.88	33.44	32.85	33.38	32,696	+0.19(+0.58%)
Mar 14, 2022	33.78	33.86	33.03	33.19	7,745	-0.93(-2.74%)
Mar 11, 2022	34.66	34.66	34.12	34.12	15,035	-0.49(-1.42%)
Mar 10, 2022	34.43	34.65	34.18	34.61	5,308	+0.15(+0.45%)
Mar 09, 2022	34.50	34.69	34.41	34.46	37,216	+0.44(+1.30%)
Mar 08, 2022	33.87	34.53	33.86	34.01	7,284	+0.16(+0.48%)
Mar 07, 2022	34.83	34.83	33.85	33.85	4,752	-1.01(-2.90%)
Mar 04, 2022	34.76	34.96	34.54	34.86	10,130	-0.23(-0.66%)
Mar 03, 2022	35.45	35.46	34.96	35.09	10,748	-0.45(-1.27%)
Mar 02, 2022	35.08	35.66	34.94	35.55	10,653	+1.01(+2.93%)

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.