Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.13	34.16	33.99	34.09	1,741,510	-0.17(-0.50%)
May 27, 2022	34.13	34.26	34.13	34.26	1,285,570	+0.23(+0.67%)
May 26, 2022	33.92	34.04	33.92	34.03	438,821	+0.16(+0.48%)
May 25, 2022	33.72	33.87	33.71	33.87	197,925	+0.20(+0.59%)
May 24, 2022	33.54	33.74	33.54	33.67	120,964	+0.10(+0.31%)
May 23, 2022	33.54	33.61	33.54	33.56	133,043	+0.02(+0.06%)
May 20, 2022	33.55	33.55	33.32	33.54	161,567	+0.09(+0.28%)
May 19, 2022	33.38	33.53	33.38	33.45	237,547	+0.11(+0.34%)
May 18, 2022	33.49	33.54	33.34	33.34	316,770	-0.27(-0.79%)
May 17, 2022	33.63	33.65	33.54	33.60	108,546	+0.07(+0.20%)
May 16, 2022	33.52	33.62	33.52	33.54	131,907	+0.04(+0.11%)
May 13, 2022	33.41	33.57	33.41	33.50	624,214	+0.09(+0.26%)
May 12, 2022	33.39	33.47	33.26	33.41	335,050	+0.06(+0.17%)
May 11, 2022	33.29	33.52	33.28	33.36	374,232	-0.05(-0.14%)
May 10, 2022	33.49	33.55	33.34	33.40	247,341	+0.09(+0.28%)
May 09, 2022	33.39	33.39	33.23	33.31	312,681	-0.20(-0.59%)
May 06, 2022	33.51	33.65	33.43	33.51	164,852	-0.21(-0.62%)
May 05, 2022	33.97	34.04	33.56	33.72	685,227	-0.51(-1.50%)
May 04, 2022	33.86	34.26	33.77	34.23	256,169	+0.35(+1.04%)
May 03, 2022	33.87	34.00	33.87	33.88	497,471	+0.12(+0.36%)
May 02, 2022	33.73	33.83	33.58	33.76	210,388	-0.10(-0.31%)
Apr 29, 2022	34.22	34.23	33.86	33.86	122,913	-0.43(-1.24%)
Apr 28, 2022	34.11	34.31	34.01	34.29	238,759	+0.23(+0.67%)
Apr 27, 2022	34.11	34.22	34.05	34.06	277,980	-0.03(-0.08%)
Apr 26, 2022	34.35	34.36	34.09	34.09	219,952	-0.27(-0.80%)
Apr 25, 2022	34.18	34.36	34.18	34.36	491,987	+0.20(+0.58%)
Apr 22, 2022	34.35	34.41	34.16	34.16	1,329,417	-0.28(-0.82%)
Apr 21, 2022	34.72	34.80	34.44	34.45	172,615	-0.31(-0.90%)
Apr 20, 2022	34.71	34.80	34.70	34.76	257,476	+0.13(+0.38%)
Apr 19, 2022	34.56	34.66	34.51	34.63	1,804,306	+0.04(+0.11%)
Apr 18, 2022	34.68	34.72	34.56	34.59	164,477	-0.13(-0.38%)
Apr 14, 2022	34.95	34.95	34.70	34.72	108,411	-0.26(-0.73%)
Apr 13, 2022	34.88	34.98	34.77	34.98	130,962	+0.15(+0.44%)
Apr 12, 2022	34.90	35.00	34.77	34.83	69,414	+0.02(+0.05%)
Apr 11, 2022	34.93	34.94	34.75	34.81	174,322	-0.26(-0.73%)
Apr 08, 2022	35.09	35.14	35.01	35.06	173,862	-0.10(-0.30%)
Apr 07, 2022	35.11	35.19	35.05	35.17	126,107	-0.08(-0.22%)
Apr 06, 2022	35.20	35.30	35.10	35.24	110,389	-0.10(-0.29%)
Apr 05, 2022	35.62	35.72	35.35	35.35	589,485	-0.44(-1.22%)
Apr 04, 2022	35.71	35.78	35.64	35.78	88,810	+0.12(+0.34%)
Apr 01, 2022	35.57	35.66	35.50	35.66	100,852	+0.04(+0.11%)
Mar 31, 2022	35.70	35.77	35.61	35.62	154,049	-0.09(-0.26%)
Mar 30, 2022	35.72	35.78	35.68	35.72	171,238	-0.03(-0.08%)
Mar 29, 2022	35.62	35.76	35.62	35.75	203,693	+0.21(+0.59%)
Mar 28, 2022	35.39	35.54	35.35	35.54	159,913	+0.15(+0.43%)
Mar 25, 2022	35.43	35.46	35.32	35.39	173,058	-0.16(-0.45%)
Mar 24, 2022	35.49	35.55	35.38	35.55	240,807	+0.09(+0.27%)
Mar 23, 2022	35.43	35.49	35.42	35.45	294,824	-0.04(-0.11%)
Mar 22, 2022	35.44	35.53	35.44	35.49	981,103	+0.05(+0.13%)
Mar 21, 2022	35.54	35.65	35.41	35.44	155,399	-0.25(-0.69%)
Mar 18, 2022	35.58	35.75	35.52	35.69	103,024	+0.16(+0.45%)
Mar 17, 2022	35.35	35.58	35.35	35.53	113,729	+0.14(+0.40%)
Mar 16, 2022	35.18	35.40	35.03	35.39	74,124	+0.36(+1.03%)
Mar 15, 2022	34.95	35.04	34.89	35.03	1,659,199	+0.21(+0.60%)
Mar 14, 2022	35.02	35.07	34.82	34.82	245,439	-0.30(-0.86%)
Mar 11, 2022	35.29	35.34	35.07	35.12	64,930	-0.13(-0.38%)
Mar 10, 2022	35.27	35.28	35.14	35.25	107,536	-0.25(-0.69%)
Mar 09, 2022	35.33	35.54	35.33	35.50	342,891	+0.32(+0.91%)
Mar 08, 2022	35.28	35.42	35.13	35.18	135,368	-0.08(-0.21%)
Mar 07, 2022	35.60	35.60	35.25	35.25	308,720	-0.53(-1.48%)
Mar 04, 2022	35.75	35.79	35.67	35.78	99,382	+0.00(+0.00%)
Mar 03, 2022	35.96	35.96	35.78	35.78	72,793	-0.08(-0.21%)
Mar 02, 2022	35.95	36.00	35.85	35.86	51,284	-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.