Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.14	35.45	35.05	35.28	4,576,739	+0.05(+0.14%)
May 30, 2022	35.37	35.40	35.09	35.23	336,154	-0.09(-0.25%)
May 27, 2022	35.52	35.58	34.94	35.32	939,104	-0.15(-0.42%)
May 26, 2022	35.93	35.93	35.46	35.47	641,987	-0.36(-1.00%)
May 25, 2022	35.73	36.11	35.72	35.83	884,055	+0.06(+0.17%)
May 24, 2022	35.63	35.98	35.59	35.77	1,444,882	+0.31(+0.87%)
May 20, 2022				35.46	0	+0.37(+1.05%)
May 19, 2022	35.13	35.32	34.97	35.09	1,268,372	-0.14(-0.40%)
May 18, 2022	35.36	35.69	35.15	35.23	1,147,969	-0.27(-0.76%)
May 17, 2022	35.27	35.68	35.06	35.50	2,399,000	+0.16(+0.45%)
May 16, 2022	35.39	35.83	35.28	35.34	942,487	-0.15(-0.42%)
May 13, 2022	35.15	35.60	34.90	35.49	1,960,918	+0.55(+1.57%)
May 12, 2022	34.49	35.24	34.47	34.94	1,345,821	+0.31(+0.90%)
May 11, 2022	34.99	35.04	34.44	34.63	1,306,857	-0.45(-1.28%)
May 10, 2022	35.56	35.82	34.69	35.08	984,953	-0.51(-1.43%)
May 09, 2022	34.69	35.89	34.40	35.59	996,061	+0.69(+1.98%)
May 06, 2022	35.11	35.46	34.71	34.90	994,295	-0.32(-0.91%)
May 05, 2022	34.88	35.46	34.77	35.22	885,561	+0.23(+0.66%)
May 04, 2022	34.70	35.17	34.30	34.99	1,320,300	+0.54(+1.57%)
May 03, 2022	34.41	34.81	34.30	34.45	955,034	+0.04(+0.12%)
May 02, 2022	34.75	34.99	34.07	34.41	736,397	-0.32(-0.92%)
Apr 29, 2022	35.24	35.28	34.65	34.73	1,109,429	-0.58(-1.64%)
Apr 28, 2022	35.56	35.78	35.28	35.31	678,089	-0.20(-0.56%)
Apr 27, 2022	35.82	35.82	35.41	35.51	1,023,788	-0.34(-0.95%)
Apr 26, 2022	35.75	35.95	35.50	35.85	1,306,926	+0.04(+0.11%)
Apr 25, 2022	35.27	36.09	35.27	35.81	1,251,887	+0.13(+0.36%)
Apr 22, 2022	35.45	35.87	35.41	35.68	839,467	+0.30(+0.85%)
Apr 21, 2022	35.11	35.63	35.02	35.38	952,788	+0.31(+0.88%)
Apr 20, 2022	34.75	35.24	34.60	35.07	875,231	+0.38(+1.10%)
Apr 19, 2022	34.50	34.78	34.43	34.69	971,040	+0.23(+0.67%)
Apr 18, 2022	34.67	34.75	34.34	34.46	508,035	-0.25(-0.72%)
Apr 14, 2022				34.71	0	-0.07(-0.20%)
Apr 13, 2022	35.02	35.39	34.62	34.78	1,201,065	-0.59(-1.67%)
Apr 12, 2022	35.16	35.39	35.00	35.37	839,812	+0.14(+0.40%)
Apr 11, 2022	35.16	35.40	34.58	35.23	804,470	-0.20(-0.56%)
Apr 08, 2022	35.41	35.56	35.37	35.43	587,579	+0.00(+0.00%)
Apr 07, 2022	35.41	35.50	35.08	35.43	1,009,804	+0.03(+0.08%)
Apr 06, 2022	34.66	35.56	34.65	35.40	987,826	+0.70(+2.02%)
Apr 05, 2022	34.20	34.88	34.15	34.70	1,016,550	+0.44(+1.28%)
Apr 04, 2022	34.16	34.28	33.88	34.26	907,288	+0.06(+0.18%)
Apr 01, 2022	33.67	34.28	33.56	34.20	836,213	+0.52(+1.54%)
Mar 31, 2022	33.57	34.17	33.47	33.68	1,607,767	+0.20(+0.60%)
Mar 30, 2022	33.14	33.56	33.01	33.48	1,112,102	+0.35(+1.06%)
Mar 29, 2022	33.06	33.41	33.03	33.13	853,617	+0.26(+0.79%)
Mar 28, 2022	32.69	32.95	32.62	32.87	576,959	+0.19(+0.58%)
Mar 25, 2022	32.52	32.73	32.51	32.68	654,789	+0.21(+0.65%)
Mar 24, 2022	32.53	32.56	32.32	32.47	818,645	-0.02(-0.06%)
Mar 23, 2022	32.54	32.54	32.29	32.49	1,290,521	-0.04(-0.12%)
Mar 22, 2022	32.68	32.71	32.46	32.53	1,083,190	-0.04(-0.12%)
Mar 21, 2022	32.48	32.70	32.38	32.57	1,121,639	+0.03(+0.09%)
Mar 18, 2022	33.06	33.06	32.47	32.54	2,829,409	-0.22(-0.67%)
Mar 17, 2022	32.77	32.92	32.60	32.76	1,302,135	+0.13(+0.40%)
Mar 16, 2022	32.35	32.90	32.25	32.63	5,188,408	+0.20(+0.62%)
Mar 15, 2022	32.55	32.61	32.21	32.43	5,102,295	-0.30(-0.92%)
Mar 14, 2022	32.79	32.92	32.61	32.73	1,171,154	-0.06(-0.18%)
Mar 11, 2022	32.81	32.91	32.57	32.79	1,265,492	+0.02(+0.06%)
Mar 10, 2022	32.45	32.80	32.31	32.77	1,290,539	+0.19(+0.58%)
Mar 09, 2022	33.50	33.50	32.51	32.58	5,346,673	-0.50(-1.51%)
Mar 08, 2022	32.55	33.48	32.55	33.08	5,646,950	+0.30(+0.92%)
Mar 07, 2022	32.88	33.01	32.65	32.78	904,689	+0.15(+0.46%)
Mar 04, 2022	31.99	32.65	31.87	32.63	864,407	+0.68(+2.13%)
Mar 03, 2022	31.84	31.98	31.58	31.95	778,481	+0.23(+0.73%)
Mar 02, 2022	31.35	32.08	31.35	31.72	1,230,872	+0.32(+1.02%)

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.