Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.07	34.10	33.93	34.02	1,744,861	-0.17(-0.50%)
May 27, 2022	34.07	34.19	34.07	34.19	1,288,045	+0.23(+0.67%)
May 26, 2022	33.86	33.98	33.86	33.96	439,665	+0.16(+0.48%)
May 25, 2022	33.66	33.80	33.64	33.80	198,306	+0.20(+0.59%)
May 24, 2022	33.48	33.68	33.48	33.60	121,197	+0.10(+0.31%)
May 23, 2022	33.47	33.55	33.47	33.50	133,299	+0.02(+0.06%)
May 20, 2022	33.49	33.49	33.25	33.48	161,878	+0.09(+0.28%)
May 19, 2022	33.32	33.46	33.32	33.39	238,005	+0.11(+0.34%)
May 18, 2022	33.42	33.48	33.27	33.27	317,379	-0.26(-0.79%)
May 17, 2022	33.57	33.58	33.48	33.54	108,755	+0.07(+0.20%)
May 16, 2022	33.45	33.56	33.45	33.47	132,161	+0.04(+0.11%)
May 13, 2022	33.35	33.50	33.35	33.43	625,416	+0.09(+0.26%)
May 12, 2022	33.33	33.40	33.20	33.35	335,695	+0.06(+0.17%)
May 11, 2022	33.22	33.45	33.22	33.29	374,953	-0.05(-0.14%)
May 10, 2022	33.42	33.49	33.27	33.34	247,817	+0.09(+0.28%)
May 09, 2022	33.33	33.33	33.17	33.24	313,282	-0.20(-0.59%)
May 06, 2022	33.44	33.58	33.37	33.44	165,169	-0.21(-0.62%)
May 05, 2022	33.91	33.97	33.50	33.65	686,546	-0.51(-1.50%)
May 04, 2022	33.79	34.19	33.71	34.16	256,662	+0.35(+1.04%)
May 03, 2022	33.80	33.93	33.80	33.81	498,428	+0.12(+0.36%)
May 02, 2022	33.66	33.77	33.51	33.69	210,793	-0.10(-0.31%)
Apr 29, 2022	34.15	34.16	33.79	33.79	123,149	-0.43(-1.24%)
Apr 28, 2022	34.04	34.25	33.95	34.22	239,219	+0.23(+0.67%)
Apr 27, 2022	34.04	34.16	33.98	33.99	278,515	-0.03(-0.08%)
Apr 26, 2022	34.29	34.30	34.02	34.02	220,375	-0.27(-0.80%)
Apr 25, 2022	34.12	34.30	34.12	34.30	492,934	+0.20(+0.58%)
Apr 22, 2022	34.29	34.34	34.10	34.10	1,331,975	-0.28(-0.82%)
Apr 21, 2022	34.65	34.74	34.37	34.38	172,947	-0.31(-0.90%)
Apr 20, 2022	34.65	34.73	34.64	34.69	257,971	+0.13(+0.38%)
Apr 19, 2022	34.49	34.59	34.45	34.56	1,807,778	+0.04(+0.11%)
Apr 18, 2022	34.62	34.65	34.49	34.52	164,794	-0.13(-0.38%)
Apr 14, 2022	34.88	34.88	34.64	34.65	108,620	-0.26(-0.73%)
Apr 13, 2022	34.82	34.91	34.70	34.91	131,214	+0.15(+0.43%)
Apr 12, 2022	34.83	34.93	34.70	34.76	69,547	+0.02(+0.05%)
Apr 11, 2022	34.86	34.87	34.68	34.74	174,657	-0.26(-0.73%)
Apr 08, 2022	35.02	35.07	34.94	35.00	174,196	-0.10(-0.30%)
Apr 07, 2022	35.04	35.12	34.99	35.10	126,349	-0.08(-0.21%)
Apr 06, 2022	35.13	35.23	35.03	35.17	110,602	-0.10(-0.29%)
Apr 05, 2022	35.55	35.66	35.28	35.28	590,620	-0.43(-1.22%)
Apr 04, 2022	35.64	35.71	35.57	35.71	88,981	+0.12(+0.34%)
Apr 01, 2022	35.50	35.59	35.43	35.59	101,046	+0.04(+0.11%)
Mar 31, 2022	35.63	35.71	35.54	35.55	154,346	-0.09(-0.26%)
Mar 30, 2022	35.65	35.71	35.61	35.65	171,567	-0.03(-0.08%)
Mar 29, 2022	35.55	35.69	35.55	35.68	204,085	+0.21(+0.59%)
Mar 28, 2022	35.32	35.47	35.28	35.47	160,221	+0.15(+0.43%)
Mar 25, 2022	35.37	35.39	35.26	35.32	173,391	-0.16(-0.45%)
Mar 24, 2022	35.42	35.48	35.31	35.48	241,270	+0.09(+0.27%)
Mar 23, 2022	35.37	35.43	35.36	35.38	295,391	-0.04(-0.11%)
Mar 22, 2022	35.37	35.46	35.37	35.42	982,991	+0.05(+0.13%)
Mar 21, 2022	35.47	35.58	35.35	35.37	155,698	-0.25(-0.69%)
Mar 18, 2022	35.51	35.69	35.45	35.62	103,222	+0.16(+0.45%)
Mar 17, 2022	35.28	35.52	35.28	35.46	113,948	+0.14(+0.40%)
Mar 16, 2022	35.11	35.33	34.96	35.32	74,267	+0.36(+1.03%)
Mar 15, 2022	34.88	34.97	34.83	34.96	1,662,392	+0.21(+0.60%)
Mar 14, 2022	34.95	35.01	34.75	34.75	245,911	-0.30(-0.86%)
Mar 11, 2022	35.22	35.27	35.01	35.05	65,055	-0.13(-0.38%)
Mar 10, 2022	35.20	35.21	35.07	35.19	107,743	-0.25(-0.69%)
Mar 09, 2022	35.26	35.47	35.26	35.43	343,551	+0.32(+0.91%)
Mar 08, 2022	35.21	35.36	35.06	35.11	135,629	-0.08(-0.21%)
Mar 07, 2022	35.54	35.54	35.19	35.19	309,314	-0.53(-1.48%)
Mar 04, 2022	35.69	35.72	35.60	35.71	99,573	+0.00(+0.00%)
Mar 03, 2022	35.89	35.89	35.71	35.71	72,933	-0.08(-0.21%)
Mar 02, 2022	35.88	35.93	35.78	35.79	51,383	-0.09(-0.26%)

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.