Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.06	28.06	27.89	27.91	129,304	-0.18(-0.64%)
May 30, 2022	28.01	28.12	27.99	28.09	73,119	+0.18(+0.64%)
May 27, 2022	27.76	27.95	27.75	27.91	46,481	+0.18(+0.65%)
May 26, 2022	27.76	27.86	27.73	27.73	65,896	+0.08(+0.29%)
May 25, 2022	27.59	27.77	27.56	27.65	46,711	+0.15(+0.55%)
May 24, 2022	27.44	27.56	27.26	27.50	92,625	+0.24(+0.88%)
May 20, 2022				27.26	0	+0.07(+0.26%)
May 19, 2022	26.98	27.37	26.98	27.19	74,843	-0.11(-0.40%)
May 18, 2022	27.63	27.63	27.20	27.30	62,248	-0.29(-1.05%)
May 17, 2022	27.49	27.65	27.43	27.59	104,417	+0.30(+1.10%)
May 16, 2022	27.07	27.39	27.00	27.29	104,848	+0.30(+1.11%)
May 13, 2022	26.78	27.09	26.78	26.99	70,473	+0.43(+1.62%)
May 12, 2022	26.47	26.59	26.31	26.56	175,426	-0.18(-0.67%)
May 11, 2022	26.75	27.20	26.72	26.74	441,244	-0.04(-0.15%)
May 10, 2022	27.06	27.21	26.57	26.78	182,637	-0.16(-0.59%)
May 09, 2022	27.24	27.24	26.88	26.94	146,344	-0.65(-2.36%)
May 06, 2022	27.47	27.68	27.29	27.59	142,688	+0.10(+0.36%)
May 05, 2022	27.88	27.88	27.29	27.49	109,190	-0.33(-1.19%)
May 04, 2022	27.63	27.87	27.49	27.82	186,760	+0.33(+1.20%)
May 03, 2022	27.30	27.69	27.30	27.49	138,997	+0.20(+0.73%)
May 02, 2022	27.46	27.50	27.04	27.29	172,909	-0.18(-0.66%)
Apr 29, 2022	27.87	27.94	27.47	27.47	105,616	-0.49(-1.75%)
Apr 28, 2022	27.74	28.06	27.65	27.96	71,265	+0.50(+1.82%)
Apr 27, 2022	27.50	27.60	27.34	27.46	88,263	-0.01(-0.04%)
Apr 26, 2022	27.68	27.80	27.47	27.47	117,160	-0.25(-0.90%)
Apr 25, 2022	27.70	27.81	27.28	27.72	183,900	-0.40(-1.42%)
Apr 22, 2022	28.57	28.57	28.05	28.12	131,268	-0.48(-1.68%)
Apr 21, 2022	28.95	29.03	28.56	28.60	114,277	-0.24(-0.83%)
Apr 20, 2022	28.72	28.96	28.72	28.84	94,894	+0.16(+0.56%)
Apr 19, 2022	28.57	28.72	28.55	28.68	57,853	+0.09(+0.31%)
Apr 18, 2022	28.60	28.71	28.55	28.59	96,090	+0.02(+0.07%)
Apr 14, 2022				28.57	0	+0.08(+0.28%)
Apr 13, 2022	28.47	28.51	28.36	28.49	49,961	+0.07(+0.25%)
Apr 12, 2022	28.55	28.61	28.40	28.42	60,017	-0.03(-0.11%)
Apr 11, 2022	28.51	28.56	28.40	28.45	102,673	-0.14(-0.49%)
Apr 08, 2022	28.47	28.67	28.47	28.59	69,061	+0.19(+0.67%)
Apr 07, 2022	28.38	28.40	28.15	28.40	91,450	+0.05(+0.18%)
Apr 06, 2022	28.31	28.39	28.27	28.35	73,482	+0.00(+0.00%)
Apr 05, 2022	28.35	28.56	28.34	28.35	93,095	-0.02(-0.07%)
Apr 04, 2022	28.33	28.40	28.24	28.37	84,821	+0.08(+0.28%)
Apr 01, 2022	28.21	28.30	28.12	28.29	112,264	+0.16(+0.57%)
Mar 31, 2022	28.23	28.39	28.11	28.13	78,963	-0.12(-0.42%)
Mar 30, 2022	28.21	28.26	28.16	28.25	36,498	+0.09(+0.32%)
Mar 29, 2022	28.12	28.19	28.02	28.16	75,318	+0.06(+0.21%)
Mar 28, 2022	28.13	28.20	28.05	28.10	55,925	-0.12(-0.43%)
Mar 25, 2022	28.00	28.25	28.00	28.22	50,771	+0.14(+0.50%)
Mar 24, 2022	28.16	28.16	27.99	28.08	51,362	+0.02(+0.07%)
Mar 23, 2022	28.21	28.25	28.06	28.06	64,582	-0.16(-0.57%)
Mar 22, 2022	28.27	28.31	28.18	28.22	74,005	+0.03(+0.11%)
Mar 21, 2022	28.08	28.20	28.08	28.19	99,737	+0.23(+0.82%)
Mar 18, 2022	27.90	28.02	27.86	27.96	69,408	-0.01(-0.04%)
Mar 17, 2022	27.75	27.98	27.75	27.97	65,223	+0.32(+1.16%)
Mar 16, 2022	27.60	27.69	27.41	27.65	72,609	+0.18(+0.66%)
Mar 15, 2022	27.32	27.49	27.18	27.47	114,738	-0.12(-0.43%)
Mar 14, 2022	27.87	27.88	27.52	27.59	127,808	-0.35(-1.25%)
Mar 11, 2022	27.91	28.07	27.91	27.94	56,966	-0.02(-0.07%)
Mar 10, 2022	27.73	27.98	27.70	27.96	48,227	+0.17(+0.61%)
Mar 09, 2022	27.73	28.02	27.70	27.79	133,635	+0.00(+0.00%)
Mar 08, 2022	27.94	28.10	27.76	27.79	123,933	-0.02(-0.07%)
Mar 07, 2022	27.79	27.99	27.78	27.81	103,109	+0.09(+0.32%)
Mar 04, 2022	27.35	27.76	27.35	27.72	101,870	+0.29(+1.06%)
Mar 03, 2022	27.43	27.62	27.41	27.43	67,728	+0.00(+0.00%)
Mar 02, 2022	27.19	27.52	27.19	27.43	131,751	+0.36(+1.33%)

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.