Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.98	27.98	27.94	27.96	3,548,018	-0.06(-0.20%)
May 27, 2022	28.01	28.03	27.99	28.02	1,267,610	+0.03(+0.10%)
May 26, 2022	28.00	28.04	27.98	27.99	5,275,794	+0.00(+0.00%)
May 25, 2022	27.94	27.99	27.94	27.99	3,310,357	+0.07(+0.27%)
May 24, 2022	27.85	27.94	27.85	27.91	9,786,730	+0.07(+0.27%)
May 23, 2022	27.84	27.86	27.83	27.84	1,510,280	-0.01(-0.03%)
May 20, 2022	27.86	27.86	27.83	27.85	2,911,719	+0.03(+0.10%)
May 19, 2022	27.85	27.85	27.79	27.82	3,130,452	+0.04(+0.13%)
May 18, 2022	27.77	27.81	27.77	27.78	3,034,072	-0.03(-0.10%)
May 17, 2022	27.84	27.84	27.79	27.81	4,130,392	-0.06(-0.20%)
May 16, 2022	27.84	27.89	27.82	27.87	2,132,790	+0.03(+0.10%)
May 13, 2022	27.82	27.87	27.82	27.84	2,474,505	-0.02(-0.07%)
May 12, 2022	27.77	27.87	27.77	27.86	3,012,844	+0.05(+0.17%)
May 11, 2022	27.81	27.84	27.78	27.81	5,341,897	-0.03(-0.10%)
May 10, 2022	27.91	27.91	27.83	27.84	3,825,312	+0.00(+0.00%)
May 09, 2022	27.82	27.85	27.78	27.84	2,300,667	+0.06(+0.22%)
May 06, 2022	27.78	27.82	27.76	27.78	3,033,444	-0.01(-0.05%)
May 05, 2022	27.81	27.83	27.77	27.79	4,323,778	-0.06(-0.20%)
May 04, 2022	27.74	27.88	27.71	27.85	2,686,288	+0.09(+0.34%)
May 03, 2022	27.78	27.79	27.76	27.76	2,158,877	-0.01(-0.03%)
May 02, 2022	27.80	27.80	27.75	27.77	3,764,423	-0.01(-0.02%)
Apr 29, 2022	27.78	27.79	27.74	27.77	3,553,889	-0.05(-0.17%)
Apr 28, 2022	27.81	27.84	27.80	27.82	9,114,162	-0.02(-0.07%)
Apr 27, 2022	27.89	27.89	27.84	27.84	2,313,611	-0.03(-0.10%)
Apr 26, 2022	27.85	27.88	27.85	27.86	3,231,187	+0.03(+0.10%)
Apr 25, 2022	27.79	27.86	27.79	27.84	6,314,050	+0.07(+0.27%)
Apr 22, 2022	27.72	27.77	27.70	27.76	3,481,078	+0.00(+0.00%)
Apr 21, 2022	27.80	27.82	27.74	27.76	5,656,202	-0.07(-0.27%)
Apr 20, 2022	27.85	27.85	27.81	27.84	3,799,506	+0.03(+0.10%)
Apr 19, 2022	28.02	28.02	27.80	27.81	1,760,582	-0.08(-0.30%)
Apr 18, 2022	27.90	27.91	27.88	27.89	2,452,900	-0.02(-0.07%)
Apr 14, 2022	27.94	27.96	27.90	27.91	3,047,613	-0.06(-0.20%)
Apr 13, 2022	27.95	27.98	27.94	27.97	1,886,403	+0.04(+0.13%)
Apr 12, 2022	27.90	27.94	27.90	27.93	8,217,623	+0.07(+0.23%)
Apr 11, 2022	27.86	27.88	27.84	27.86	4,550,832	-0.01(-0.03%)
Apr 08, 2022	27.89	27.90	27.86	27.87	1,655,491	-0.05(-0.17%)
Apr 07, 2022	27.92	27.94	27.90	27.92	1,765,946	+0.04(+0.13%)
Apr 06, 2022	27.92	27.92	27.86	27.88	5,071,467	-0.01(-0.03%)
Apr 05, 2022	27.91	27.97	27.89	27.89	17,109,582	-0.07(-0.27%)
Apr 04, 2022	27.98	27.98	27.94	27.97	1,033,015	+0.02(+0.07%)
Apr 01, 2022	27.91	27.97	27.91	27.95	2,639,421	-0.03(-0.11%)
Mar 31, 2022	27.94	28.01	27.94	27.98	2,153,464	+0.00(+0.00%)
Mar 30, 2022	27.98	27.98	27.96	27.98	2,542,162	+0.00(+0.00%)
Mar 29, 2022	27.90	27.98	27.90	27.98	6,111,852	+0.06(+0.20%)
Mar 28, 2022	27.90	27.93	27.90	27.92	2,647,647	+0.00(+0.00%)
Mar 25, 2022	27.96	27.96	27.90	27.92	1,694,963	-0.06(-0.20%)
Mar 24, 2022	27.94	27.99	27.94	27.98	1,250,746	-0.01(-0.03%)
Mar 23, 2022	27.97	27.99	27.97	27.99	2,410,446	+0.02(+0.07%)
Mar 22, 2022	27.91	27.98	27.91	27.97	2,837,310	+0.01(+0.03%)
Mar 21, 2022	28.03	28.03	27.96	27.96	1,346,658	-0.09(-0.33%)
Mar 18, 2022	28.05	28.05	28.03	28.05	1,063,042	+0.00(+0.00%)
Mar 17, 2022	28.00	28.06	28.00	28.05	2,705,024	+0.04(+0.13%)
Mar 16, 2022	27.99	28.05	27.96	28.02	2,392,027	+0.02(+0.07%)
Mar 15, 2022	27.99	28.02	27.99	28.00	3,978,854	+0.03(+0.10%)
Mar 14, 2022	28.01	28.02	27.96	27.97	2,716,184	-0.07(-0.26%)
Mar 11, 2022	28.06	28.07	28.03	28.04	2,887,790	-0.03(-0.10%)
Mar 10, 2022	28.09	28.09	28.06	28.07	2,974,402	-0.03(-0.10%)
Mar 09, 2022	28.07	28.12	28.07	28.10	5,190,360	+0.00(+0.00%)
Mar 08, 2022	28.13	28.14	28.07	28.10	4,407,741	-0.07(-0.23%)
Mar 07, 2022	28.20	28.22	28.16	28.16	2,259,536	-0.08(-0.30%)
Mar 04, 2022	28.28	28.29	28.24	28.25	4,089,972	+0.00(+0.00%)
Mar 03, 2022	28.26	28.29	28.25	28.25	2,131,591	+0.00(+0.00%)
Mar 02, 2022	28.31	28.32	28.25	28.25	1,905,339	-0.12(-0.43%)

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.