Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2022	25.93	26.06	25.83	26.06	2,005,629	+0.32(+1.24%)
May 26, 2022	25.30	25.81	25.30	25.74	3,075,015	+0.40(+1.58%)
May 25, 2022	25.15	25.42	25.13	25.34	2,674,893	+0.11(+0.44%)
May 24, 2022	25.28	25.29	25.00	25.23	4,043,996	-0.44(-1.71%)
May 23, 2022	25.63	25.73	25.52	25.67	4,590,912	+0.15(+0.59%)
May 20, 2022	25.69	25.77	25.20	25.52	2,765,744	+0.10(+0.39%)
May 19, 2022	25.13	25.52	25.13	25.42	3,261,583	+0.34(+1.36%)
May 18, 2022	25.47	25.55	25.03	25.08	5,372,452	-0.53(-2.07%)
May 17, 2022	25.67	25.71	25.43	25.61	2,078,273	+0.56(+2.24%)
May 16, 2022	24.97	25.15	24.89	25.05	2,738,942	-0.06(-0.24%)
May 13, 2022	24.71	25.11	24.70	25.11	2,822,945	+0.60(+2.45%)
May 12, 2022	24.40	24.72	24.23	24.51	7,577,363	-0.12(-0.49%)
May 11, 2022	24.95	25.12	24.61	24.63	7,076,683	-0.17(-0.69%)
May 10, 2022	25.07	25.08	24.57	24.80	14,092,629	+0.07(+0.28%)
May 09, 2022	24.95	25.09	24.68	24.73	5,594,603	-0.67(-2.64%)
May 06, 2022	25.50	25.57	25.22	25.40	5,800,481	-0.36(-1.40%)
May 05, 2022	26.21	26.21	25.54	25.76	3,647,273	-0.97(-3.63%)
May 04, 2022	26.16	26.75	26.02	26.73	3,492,006	+0.29(+1.10%)
May 03, 2022	26.40	26.48	26.30	26.44	2,999,298	+0.19(+0.72%)
May 02, 2022	26.18	26.32	25.92	26.25	3,743,927	-0.04(-0.15%)
Apr 29, 2022	26.69	26.81	26.28	26.29	2,780,608	+0.06(+0.23%)
Apr 28, 2022	26.05	26.27	25.82	26.23	5,982,898	+0.34(+1.31%)
Apr 27, 2022	25.76	26.00	25.71	25.89	4,977,458	+0.37(+1.45%)
Apr 26, 2022	25.89	25.89	25.51	25.52	3,916,346	-0.52(-2.00%)
Apr 25, 2022	25.76	26.05	25.71	26.04	7,288,872	-0.21(-0.80%)
Apr 22, 2022	26.51	26.68	26.22	26.25	5,103,493	-0.22(-0.83%)
Apr 21, 2022	26.96	27.00	26.39	26.47	4,423,540	-0.50(-1.85%)
Apr 20, 2022	27.17	27.19	26.91	26.97	1,480,585	-0.17(-0.63%)
Apr 19, 2022	27.01	27.14	26.89	27.14	1,727,184	-0.17(-0.62%)
Apr 18, 2022	27.26	27.41	27.16	27.31	1,777,206	-0.11(-0.40%)
Apr 14, 2022	27.61	27.61	27.39	27.42	1,872,262	-0.29(-1.05%)
Apr 13, 2022	27.52	27.73	27.49	27.71	2,429,381	+0.29(+1.06%)
Apr 12, 2022	27.72	27.74	27.37	27.42	2,047,080	-0.12(-0.44%)
Apr 11, 2022	27.63	27.70	27.49	27.54	1,823,930	-0.32(-1.15%)
Apr 08, 2022	27.85	27.97	27.79	27.86	1,731,651	+0.07(+0.25%)
Apr 07, 2022	27.85	27.89	27.63	27.79	2,415,836	-0.24(-0.86%)
Apr 06, 2022	28.16	28.17	27.86	28.03	3,013,879	-0.33(-1.16%)
Apr 05, 2022	28.76	28.76	28.29	28.36	3,074,352	-0.51(-1.77%)
Apr 04, 2022	28.69	28.89	28.61	28.87	6,253,543	+0.54(+1.91%)
Apr 01, 2022	28.39	28.47	28.14	28.33	2,448,754	+0.56(+2.02%)
Mar 31, 2022	28.12	28.12	27.77	27.77	2,549,709	-0.48(-1.70%)
Mar 30, 2022	28.28	28.46	28.18	28.25	1,740,734	-0.03(-0.11%)
Mar 29, 2022	28.27	28.36	28.14	28.28	1,995,463	+0.42(+1.51%)
Mar 28, 2022	27.76	27.86	27.61	27.86	2,591,604	+0.08(+0.29%)
Mar 25, 2022	27.71	27.79	27.59	27.78	2,542,560	-0.22(-0.79%)
Mar 24, 2022	27.85	28.01	27.77	28.00	2,241,980	+0.14(+0.50%)
Mar 23, 2022	27.76	28.13	27.65	27.86	4,182,247	-0.13(-0.46%)
Mar 22, 2022	27.88	28.08	27.85	27.99	2,501,817	+0.47(+1.71%)
Mar 21, 2022	27.53	27.64	27.29	27.52	3,497,267	-0.44(-1.57%)
Mar 18, 2022	27.30	28.00	27.20	27.96	7,766,710	+0.49(+1.78%)
Mar 17, 2022	27.37	27.51	27.12	27.47	3,404,616	-0.18(-0.65%)
Mar 16, 2022	26.77	27.67	26.67	27.65	4,905,771	+2.03(+7.92%)
Mar 15, 2022	25.23	25.65	25.11	25.62	5,155,094	+0.01(+0.04%)
Mar 14, 2022	25.97	26.13	25.55	25.61	3,288,747	-0.69(-2.62%)
Mar 11, 2022	27.00	27.04	26.30	26.30	2,093,343	-0.57(-2.12%)
Mar 10, 2022	26.92	26.97	26.72	26.87	1,887,519	-0.43(-1.58%)
Mar 09, 2022	27.01	27.34	26.93	27.30	2,501,762	+0.64(+2.40%)
Mar 08, 2022	26.66	26.92	26.41	26.66	4,857,018	+0.11(+0.41%)
Mar 07, 2022	27.10	27.28	26.54	26.55	4,845,141	-1.02(-3.70%)
Mar 04, 2022	27.61	27.76	27.41	27.57	6,355,020	-0.52(-1.85%)
Mar 03, 2022	28.40	28.41	28.02	28.09	5,438,239	-0.43(-1.51%)
Mar 02, 2022	28.45	28.61	28.16	28.52	5,329,465	+0.09(+0.32%)

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.