Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.89	25.00	24.74	24.88	1,412,388	-0.19(-0.75%)
May 27, 2022	24.68	25.07	24.68	25.07	712,478	+0.50(+2.03%)
May 26, 2022	24.56	24.70	24.53	24.57	719,241	+0.11(+0.46%)
May 25, 2022	24.22	24.51	24.17	24.46	1,653,752	+0.15(+0.62%)
May 24, 2022	24.10	24.32	23.78	24.30	812,421	+0.13(+0.54%)
May 23, 2022	24.16	24.25	23.86	24.17	883,380	+0.21(+0.86%)
May 20, 2022	24.10	24.12	23.62	23.97	998,920	+0.05(+0.20%)
May 19, 2022	23.83	24.13	23.83	23.92	738,835	-0.05(-0.20%)
May 18, 2022	24.46	24.60	23.91	23.97	626,740	-0.65(-2.63%)
May 17, 2022	24.56	24.63	24.31	24.62	514,348	+0.30(+1.24%)
May 16, 2022	24.34	24.46	24.25	24.31	691,194	-0.06(-0.23%)
May 13, 2022	23.97	24.41	23.88	24.37	597,699	+0.60(+2.53%)
May 12, 2022	23.59	23.82	23.46	23.77	991,142	+0.16(+0.68%)
May 11, 2022	23.74	24.15	23.60	23.61	1,626,014	-0.06(-0.24%)
May 10, 2022	24.25	24.34	23.52	23.67	1,429,954	-0.29(-1.22%)
May 09, 2022	24.65	24.67	23.89	23.96	941,859	-0.99(-3.96%)
May 06, 2022	25.17	25.17	24.73	24.94	669,074	-0.40(-1.59%)
May 05, 2022	25.84	25.96	25.18	25.35	810,601	-0.66(-2.53%)
May 04, 2022	25.69	26.03	25.29	26.01	812,144	+0.28(+1.10%)
May 03, 2022	25.55	25.84	25.44	25.72	829,783	+0.17(+0.66%)
May 02, 2022	26.07	26.23	25.10	25.55	968,694	-0.48(-1.84%)
Apr 29, 2022	27.11	27.11	25.99	26.03	9,667,110	-1.14(-4.19%)
Apr 28, 2022	26.90	27.26	26.66	27.17	650,354	+0.34(+1.26%)
Apr 27, 2022	26.99	27.17	26.82	26.83	1,022,657	-0.10(-0.38%)
Apr 26, 2022	27.26	27.40	26.94	26.94	1,940,637	-0.41(-1.51%)
Apr 25, 2022	27.28	27.38	26.94	27.35	839,530	-0.05(-0.17%)
Apr 22, 2022	27.75	27.77	27.36	27.40	393,765	-0.41(-1.49%)
Apr 21, 2022	28.18	28.22	27.81	27.81	2,237,656	-0.21(-0.74%)
Apr 20, 2022	27.83	28.12	27.80	28.02	1,103,503	+0.31(+1.12%)
Apr 19, 2022	27.32	27.73	27.32	27.71	1,700,009	+0.44(+1.62%)
Apr 18, 2022	27.31	27.45	27.14	27.27	478,666	-0.12(-0.45%)
Apr 14, 2022	27.50	27.67	27.37	27.39	921,923	-0.10(-0.38%)
Apr 13, 2022	27.26	27.50	27.20	27.49	239,070	+0.24(+0.90%)
Apr 12, 2022	27.36	27.44	27.13	27.25	416,236	-0.03(-0.10%)
Apr 11, 2022	27.50	27.61	27.23	27.27	515,695	-0.26(-0.96%)
Apr 08, 2022	27.47	27.63	27.40	27.54	762,117	-0.03(-0.10%)
Apr 07, 2022	27.68	27.68	27.36	27.57	559,662	-0.19(-0.68%)
Apr 06, 2022	27.45	27.77	27.32	27.75	326,901	+0.19(+0.68%)
Apr 05, 2022	27.73	27.93	27.47	27.57	391,931	-0.15(-0.54%)
Apr 04, 2022	27.93	27.93	27.56	27.72	410,193	-0.20(-0.71%)
Apr 01, 2022	27.56	27.96	27.54	27.91	730,266	+0.46(+1.68%)
Mar 31, 2022	27.83	27.96	27.43	27.45	596,069	-0.37(-1.32%)
Mar 30, 2022	27.96	27.96	27.72	27.82	731,782	-0.22(-0.77%)
Mar 29, 2022	27.51	28.06	27.50	28.04	600,647	+0.75(+2.76%)
Mar 28, 2022	27.01	27.28	26.99	27.28	2,185,876	+0.22(+0.80%)
Mar 25, 2022	26.82	27.07	26.80	27.07	718,257	+0.31(+1.16%)
Mar 24, 2022	26.67	26.76	26.54	26.76	558,039	+0.17(+0.65%)
Mar 23, 2022	26.78	26.83	26.55	26.59	349,084	-0.36(-1.35%)
Mar 22, 2022	26.88	27.05	26.86	26.95	381,790	+0.22(+0.80%)
Mar 21, 2022	26.90	27.01	26.64	26.74	392,110	-0.22(-0.80%)
Mar 18, 2022	26.67	26.97	26.67	26.95	541,218	+0.18(+0.66%)
Mar 17, 2022	26.45	26.81	26.39	26.77	954,058	+0.23(+0.88%)
Mar 16, 2022	26.36	26.60	25.98	26.54	5,786,316	+0.38(+1.47%)
Mar 15, 2022	26.13	26.31	25.91	26.16	515,380	+0.12(+0.47%)
Mar 14, 2022	26.25	26.36	25.92	26.03	2,112,464	-0.11(-0.43%)
Mar 11, 2022	26.51	26.61	26.13	26.15	305,292	-0.22(-0.85%)
Mar 10, 2022	26.10	26.39	26.05	26.37	455,916	+0.04(+0.14%)
Mar 09, 2022	26.24	26.51	26.21	26.33	647,094	+0.50(+1.92%)
Mar 08, 2022	25.88	26.23	25.70	25.84	631,799	-0.03(-0.11%)
Mar 07, 2022	26.28	26.33	25.85	25.87	1,511,389	-0.54(-2.05%)
Mar 04, 2022	26.17	26.43	26.01	26.41	458,734	+0.03(+0.11%)
Mar 03, 2022	26.33	26.40	26.05	26.38	480,676	+0.15(+0.57%)
Mar 02, 2022	25.96	26.31	25.93	26.23	2,955,433	+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.