Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.20	34.44	34.20	34.41	1,794	-0.21(-0.59%)
May 27, 2022	34.70	34.73	34.59	34.61	987	+0.56(+1.66%)
May 26, 2022	33.00	34.12	33.00	34.05	3,946	+0.47(+1.39%)
May 25, 2022	33.28	33.68	33.28	33.58	1,280	+0.17(+0.51%)
May 24, 2022	33.19	33.60	33.12	33.41	2,420	-0.19(-0.56%)
May 23, 2022	33.22	33.60	33.22	33.60	2,050	+0.17(+0.49%)
May 20, 2022	33.45	33.45	33.28	33.43	830	-0.09(-0.27%)
May 19, 2022	33.40	33.70	33.40	33.52	608	-0.13(-0.37%)
May 18, 2022	33.70	33.87	33.65	33.65	1,395	-0.83(-2.40%)
May 17, 2022	34.34	34.50	34.21	34.47	11,459	+0.36(+1.07%)
May 16, 2022	33.60	34.17	33.60	34.11	7,847	-0.17(-0.48%)
May 13, 2022	34.27	34.45	33.83	34.28	3,396	+0.30(+0.88%)
May 12, 2022	33.69	34.01	33.69	33.98	1,709	+0.03(+0.08%)
May 11, 2022	33.93	34.45	33.93	33.95	1,169	-0.32(-0.92%)
May 10, 2022	34.40	34.41	34.27	34.27	1,136	-0.07(-0.20%)
May 09, 2022	34.39	34.39	34.22	34.34	6,816	-0.12(-0.36%)
May 06, 2022	34.63	34.74	34.41	34.46	10,280	-0.38(-1.09%)
May 05, 2022	35.08	35.59	34.84	34.84	2,137	-0.78(-2.19%)
May 04, 2022	35.19	35.82	35.11	35.62	4,824	+0.12(+0.33%)
May 03, 2022	35.23	35.66	35.21	35.50	4,272	+0.20(+0.58%)
May 02, 2022	35.31	35.41	34.85	35.30	10,971	-0.16(-0.45%)
Apr 29, 2022	36.14	36.14	35.46	35.46	3,060	-0.57(-1.59%)
Apr 28, 2022	35.56	36.06	35.42	36.03	6,419	+0.47(+1.33%)
Apr 27, 2022	35.56	35.57	35.42	35.56	3,872	+0.03(+0.09%)
Apr 26, 2022	35.65	35.65	35.39	35.53	2,870	-0.48(-1.34%)
Apr 25, 2022	35.49	36.16	35.47	36.01	11,530	+0.35(+0.99%)
Apr 22, 2022	35.93	35.93	35.66	35.66	78,446	-0.61(-1.68%)
Apr 21, 2022	36.47	36.47	36.22	36.26	4,424	-0.07(-0.19%)
Apr 20, 2022	35.14	36.58	35.14	36.33	8,181	+0.63(+1.77%)
Apr 19, 2022	35.35	35.88	35.35	35.70	6,330	+0.70(+2.00%)
Apr 18, 2022	35.05	35.10	34.91	35.00	7,904	-0.46(-1.31%)
Apr 14, 2022	35.88	35.88	35.10	35.46	1,359	-0.19(-0.54%)
Apr 13, 2022	35.66	35.66	35.41	35.66	1,214	+0.08(+0.23%)
Apr 12, 2022	35.59	35.59	35.56	35.58	614	-0.07(-0.20%)
Apr 11, 2022	35.52	35.65	35.52	35.65	174	-0.12(-0.34%)
Apr 08, 2022	36.32	36.32	35.69	35.77	2,089	-0.60(-1.65%)
Apr 07, 2022	36.26	36.41	36.26	36.37	1,205	+0.19(+0.51%)
Apr 06, 2022	35.52	36.18	35.52	36.18	1,489	-0.26(-0.70%)
Apr 05, 2022	36.77	36.79	36.03	36.44	5,864	-0.22(-0.59%)
Apr 04, 2022	36.76	36.81	36.24	36.66	4,278	+0.18(+0.48%)
Apr 01, 2022	36.54	36.54	36.26	36.48	3,801	-0.30(-0.80%)
Mar 31, 2022	37.00	37.20	36.40	36.78	3,409	-0.26(-0.71%)
Mar 30, 2022	36.89	37.04	36.59	37.04	2,653	-0.40(-1.07%)
Mar 29, 2022	37.76	37.92	37.41	37.44	2,363	+0.34(+0.93%)
Mar 28, 2022	37.13	37.35	36.46	37.10	3,859	+0.35(+0.94%)
Mar 25, 2022	36.77	36.77	36.36	36.75	882	-0.12(-0.33%)
Mar 24, 2022	36.24	36.87	36.24	36.87	583	+0.30(+0.81%)
Mar 23, 2022	36.97	36.97	36.58	36.58	1,603	-0.63(-1.70%)
Mar 22, 2022	36.93	37.33	36.87	37.21	1,428	+0.19(+0.51%)
Mar 21, 2022	37.20	37.40	36.46	37.02	15,487	-0.45(-1.20%)
Mar 18, 2022	36.85	37.47	36.74	37.47	1,273	+0.48(+1.30%)
Mar 17, 2022	36.99	36.99	36.99	36.99	329	+0.07(+0.19%)
Mar 16, 2022	37.17	37.21	36.80	36.92	4,144	+0.63(+1.72%)
Mar 15, 2022	35.63	36.30	35.63	36.30	462	+0.75(+2.12%)
Mar 14, 2022	35.29	36.01	35.29	35.54	1,113	+0.02(+0.04%)
Mar 11, 2022	36.16	36.16	35.23	35.53	3,611	-0.34(-0.95%)
Mar 10, 2022	35.90	36.20	35.69	35.87	874	-0.43(-1.18%)
Mar 09, 2022	36.19	36.71	35.79	36.30	1,689	+0.67(+1.89%)
Mar 08, 2022	35.78	36.30	35.10	35.63	6,999	-0.28(-0.78%)
Mar 07, 2022	36.78	36.78	35.91	35.91	1,991	-0.94(-2.54%)
Mar 04, 2022	37.18	37.18	36.42	36.84	2,207	-0.43(-1.15%)
Mar 03, 2022	37.03	37.27	36.86	37.27	204	-0.03(-0.08%)
Mar 02, 2022	37.17	37.30	37.10	37.30	911	+0.22(+0.60%)

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.