Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.30	35.30	34.90	34.97	39,072	-0.58(-1.63%)
May 30, 2022	35.60	35.60	35.55	35.55	1,145	+0.01(+0.03%)
May 27, 2022	35.30	35.54	35.30	35.54	5,257	+0.32(+0.91%)
May 26, 2022	34.95	35.31	34.95	35.22	1,709	+0.27(+0.77%)
May 25, 2022	34.98	34.98	34.94	34.95	2,404	+0.44(+1.27%)
May 24, 2022	34.55	34.62	34.46	34.51	3,197	+0.49(+1.44%)
May 20, 2022				34.02	0	-0.16(-0.47%)
May 19, 2022	33.99	34.34	33.68	34.18	4,872	+0.14(+0.41%)
May 18, 2022	34.16	34.17	33.91	34.04	15,985	-0.37(-1.08%)
May 17, 2022	33.94	34.41	33.94	34.41	4,476	+0.61(+1.80%)
May 16, 2022	33.69	33.81	33.58	33.80	4,676	+0.25(+0.75%)
May 13, 2022	33.49	33.60	33.42	33.55	11,516	+0.92(+2.82%)
May 12, 2022	33.08	33.08	32.63	32.63	4,289	-0.31(-0.94%)
May 11, 2022	32.72	33.49	32.72	32.94	19,110	-0.23(-0.69%)
May 10, 2022	33.38	33.38	32.77	33.17	2,361	+0.07(+0.21%)
May 09, 2022	33.22	33.22	33.10	33.10	5,067	-0.61(-1.81%)
May 06, 2022	33.17	33.75	33.17	33.71	3,527	+0.21(+0.63%)
May 05, 2022	33.37	33.59	33.29	33.50	4,944	-0.44(-1.30%)
May 04, 2022	33.48	33.94	33.42	33.94	17,028	+0.65(+1.95%)
May 03, 2022	33.58	33.58	33.29	33.29	10,241	+0.46(+1.40%)
May 02, 2022	33.20	33.20	32.83	32.83	2,793	-0.52(-1.56%)
Apr 29, 2022	33.87	33.88	33.35	33.35	16,352	-0.74(-2.17%)
Apr 28, 2022	33.82	34.09	33.65	34.09	5,084	+0.53(+1.58%)
Apr 27, 2022	33.79	33.79	33.56	33.56	7,759	+0.06(+0.18%)
Apr 26, 2022	33.62	33.92	33.50	33.50	9,757	-0.37(-1.09%)
Apr 25, 2022	34.26	34.26	33.25	33.87	18,637	-0.29(-0.85%)
Apr 22, 2022	34.45	34.45	34.16	34.16	1,943	-0.36(-1.04%)
Apr 21, 2022	35.13	35.13	34.52	34.52	4,361	-0.55(-1.57%)
Apr 20, 2022	35.15	35.16	35.07	35.07	2,997	-0.08(-0.23%)
Apr 19, 2022	35.22	35.22	35.11	35.15	5,647	+0.16(+0.46%)
Apr 18, 2022	35.16	35.16	34.99	34.99	3,607	-0.11(-0.31%)
Apr 14, 2022				35.10	0	+0.14(+0.40%)
Apr 13, 2022	34.90	34.96	34.84	34.96	3,706	+0.12(+0.34%)
Apr 12, 2022	34.96	35.09	34.84	34.84	4,890	+0.11(+0.32%)
Apr 11, 2022	34.81	34.81	34.73	34.73	848	-0.17(-0.49%)
Apr 08, 2022	35.00	35.04	34.89	34.90	6,103	+0.12(+0.35%)
Apr 07, 2022	34.50	34.83	34.50	34.78	3,396	+0.21(+0.61%)
Apr 06, 2022	34.30	34.57	34.25	34.57	666	+0.16(+0.46%)
Apr 05, 2022	34.70	34.70	34.40	34.41	50,722	-0.21(-0.61%)
Apr 04, 2022	34.36	34.67	34.36	34.62	8,782	-0.16(-0.46%)
Apr 01, 2022	34.61	34.78	34.56	34.78	16,944	+0.34(+0.99%)
Mar 31, 2022	34.27	34.60	34.27	34.44	9,717	+0.17(+0.50%)
Mar 30, 2022	34.35	34.40	34.21	34.27	9,513	-0.04(-0.12%)
Mar 29, 2022	34.34	34.34	34.08	34.31	1,692	+0.26(+0.76%)
Mar 28, 2022	34.25	34.25	33.93	34.05	6,586	+0.05(+0.15%)
Mar 25, 2022	33.97	34.00	33.91	34.00	3,995	+0.04(+0.12%)
Mar 24, 2022	33.80	33.96	33.80	33.96	3,346	+0.18(+0.53%)
Mar 23, 2022	33.89	33.90	33.76	33.78	6,427	-0.16(-0.47%)
Mar 22, 2022	33.94	33.97	33.86	33.94	5,132	+0.16(+0.47%)
Mar 21, 2022	33.71	33.81	33.70	33.78	7,834	+0.16(+0.48%)
Mar 18, 2022	33.52	33.62	33.44	33.62	3,935	+0.12(+0.36%)
Mar 17, 2022	33.50	33.59	33.49	33.50	12,360	+0.36(+1.09%)
Mar 16, 2022	33.11	33.23	33.03	33.14	4,957	+0.28(+0.85%)
Mar 15, 2022	32.90	32.90	32.81	32.86	2,154	-0.05(-0.15%)
Mar 14, 2022	33.47	33.47	32.80	32.91	3,838	-0.29(-0.87%)
Mar 11, 2022	33.66	33.66	33.18	33.20	1,576	-0.31(-0.93%)
Mar 10, 2022	33.16	33.51	33.16	33.51	1,887	+0.09(+0.27%)
Mar 09, 2022	33.50	33.58	33.42	33.42	2,975	+0.06(+0.18%)
Mar 08, 2022	33.50	33.58	33.36	33.36	4,429	+0.28(+0.85%)
Mar 07, 2022	32.89	33.27	32.89	33.08	8,619	+0.16(+0.49%)
Mar 04, 2022	32.68	32.92	32.68	32.92	1,505	+0.19(+0.58%)
Mar 03, 2022	32.55	32.85	32.55	32.73	3,917	+0.16(+0.49%)
Mar 02, 2022	32.54	32.61	32.33	32.57	5,989	+0.28(+0.87%)

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.