Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.97	25.08	24.82	24.96	1,407,839	-0.19(-0.75%)
May 27, 2022	24.76	25.15	24.76	25.15	710,183	+0.50(+2.03%)
May 26, 2022	24.64	24.78	24.61	24.65	716,924	+0.11(+0.46%)
May 25, 2022	24.30	24.59	24.25	24.53	1,648,425	+0.15(+0.62%)
May 24, 2022	24.18	24.40	23.86	24.38	809,804	+0.13(+0.54%)
May 23, 2022	24.24	24.33	23.94	24.25	880,534	+0.21(+0.86%)
May 20, 2022	24.18	24.19	23.70	24.04	995,702	+0.05(+0.20%)
May 19, 2022	23.90	24.21	23.90	24.00	736,455	-0.05(-0.20%)
May 18, 2022	24.54	24.68	23.99	24.04	624,721	-0.65(-2.63%)
May 17, 2022	24.64	24.71	24.39	24.69	512,692	+0.30(+1.24%)
May 16, 2022	24.42	24.54	24.33	24.39	688,968	-0.06(-0.23%)
May 13, 2022	24.04	24.49	23.96	24.45	595,774	+0.60(+2.53%)
May 12, 2022	23.67	23.90	23.53	23.85	987,949	+0.16(+0.68%)
May 11, 2022	23.82	24.23	23.68	23.69	1,620,776	-0.06(-0.24%)
May 10, 2022	24.33	24.42	23.60	23.74	1,425,347	-0.29(-1.22%)
May 09, 2022	24.73	24.75	23.96	24.03	938,826	-0.99(-3.96%)
May 06, 2022	25.25	25.25	24.81	25.02	666,919	-0.41(-1.59%)
May 05, 2022	25.92	26.04	25.26	25.43	807,990	-0.66(-2.53%)
May 04, 2022	25.77	26.12	25.37	26.09	809,528	+0.28(+1.10%)
May 03, 2022	25.63	25.92	25.52	25.81	827,110	+0.17(+0.66%)
May 02, 2022	26.16	26.32	25.18	25.64	965,574	-0.48(-1.84%)
Apr 29, 2022	27.19	27.19	26.07	26.12	9,635,970	-1.14(-4.19%)
Apr 28, 2022	26.99	27.34	26.75	27.26	648,259	+0.34(+1.26%)
Apr 27, 2022	27.08	27.26	26.91	26.92	1,019,363	-0.10(-0.38%)
Apr 26, 2022	27.34	27.49	27.02	27.02	1,934,386	-0.41(-1.51%)
Apr 25, 2022	27.37	27.47	27.02	27.44	836,826	-0.05(-0.17%)
Apr 22, 2022	27.84	27.86	27.45	27.49	392,497	-0.41(-1.49%)
Apr 21, 2022	28.27	28.31	27.90	27.90	2,230,449	-0.21(-0.74%)
Apr 20, 2022	27.92	28.21	27.89	28.11	1,099,949	+0.31(+1.12%)
Apr 19, 2022	27.41	27.82	27.41	27.80	1,694,533	+0.44(+1.62%)
Apr 18, 2022	27.40	27.54	27.23	27.35	477,124	-0.12(-0.45%)
Apr 14, 2022	27.59	27.76	27.46	27.48	918,953	-0.10(-0.38%)
Apr 13, 2022	27.34	27.58	27.29	27.58	238,300	+0.25(+0.90%)
Apr 12, 2022	27.45	27.53	27.22	27.33	414,895	-0.03(-0.10%)
Apr 11, 2022	27.59	27.70	27.32	27.36	514,034	-0.26(-0.96%)
Apr 08, 2022	27.56	27.72	27.49	27.63	759,662	-0.03(-0.10%)
Apr 07, 2022	27.77	27.77	27.45	27.66	557,859	-0.19(-0.68%)
Apr 06, 2022	27.54	27.86	27.41	27.84	325,848	+0.19(+0.68%)
Apr 05, 2022	27.82	28.02	27.56	27.66	390,669	-0.15(-0.54%)
Apr 04, 2022	28.02	28.02	27.65	27.81	408,872	-0.20(-0.71%)
Apr 01, 2022	27.65	28.05	27.63	28.00	727,914	+0.46(+1.68%)
Mar 31, 2022	27.92	28.05	27.52	27.54	594,149	-0.37(-1.32%)
Mar 30, 2022	28.05	28.05	27.81	27.91	729,425	-0.22(-0.77%)
Mar 29, 2022	27.60	28.16	27.59	28.13	598,712	+0.75(+2.76%)
Mar 28, 2022	27.10	27.37	27.08	27.37	2,178,835	+0.22(+0.80%)
Mar 25, 2022	26.91	27.16	26.89	27.16	715,943	+0.31(+1.16%)
Mar 24, 2022	26.76	26.84	26.63	26.84	556,241	+0.17(+0.65%)
Mar 23, 2022	26.87	26.92	26.63	26.67	347,960	-0.37(-1.35%)
Mar 22, 2022	26.96	27.14	26.94	27.04	380,560	+0.22(+0.80%)
Mar 21, 2022	26.99	27.09	26.73	26.82	390,847	-0.22(-0.80%)
Mar 18, 2022	26.76	27.06	26.76	27.04	539,475	+0.18(+0.66%)
Mar 17, 2022	26.53	26.90	26.47	26.86	950,985	+0.23(+0.88%)
Mar 16, 2022	26.45	26.69	26.06	26.62	5,767,677	+0.38(+1.47%)
Mar 15, 2022	26.21	26.39	26.00	26.24	513,719	+0.12(+0.47%)
Mar 14, 2022	26.33	26.45	26.01	26.12	2,105,659	-0.11(-0.43%)
Mar 11, 2022	26.60	26.70	26.21	26.23	304,308	-0.23(-0.85%)
Mar 10, 2022	26.18	26.47	26.14	26.46	454,447	+0.04(+0.14%)
Mar 09, 2022	26.32	26.60	26.30	26.42	645,009	+0.50(+1.92%)
Mar 08, 2022	25.97	26.32	25.78	25.92	629,763	-0.03(-0.11%)
Mar 07, 2022	26.36	26.42	25.93	25.95	1,506,520	-0.54(-2.05%)
Mar 04, 2022	26.26	26.51	26.09	26.49	457,257	+0.03(+0.11%)
Mar 03, 2022	26.42	26.49	26.14	26.47	479,127	+0.15(+0.57%)
Mar 02, 2022	26.04	26.39	26.01	26.32	2,945,913	+0.36(+1.37%)

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.