Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2022	25.90	26.03	25.80	25.87	649,632	-0.06(-0.23%)
May 13, 2022	25.50	25.97	25.41	25.93	561,759	+0.64(+2.53%)
May 12, 2022	25.10	25.35	24.96	25.29	931,543	+0.17(+0.68%)
May 11, 2022	25.26	25.70	25.11	25.12	1,528,239	-0.06(-0.24%)
May 10, 2022	25.80	25.90	25.03	25.18	1,343,968	-0.31(-1.22%)
May 09, 2022	26.23	26.25	25.41	25.49	885,224	-1.05(-3.96%)
May 06, 2022	26.78	26.78	26.32	26.54	628,842	-0.43(-1.59%)
May 05, 2022	27.49	27.62	26.79	26.97	761,858	-0.70(-2.53%)
May 04, 2022	27.33	27.70	26.91	27.67	763,309	+0.30(+1.10%)
May 03, 2022	27.18	27.49	27.07	27.37	779,887	+0.18(+0.66%)
May 02, 2022	27.74	27.91	26.71	27.19	910,445	-0.51(-1.84%)
Apr 29, 2022	28.84	28.84	27.65	27.70	9,085,807	-1.21(-4.19%)
Apr 28, 2022	28.62	29.00	28.36	28.91	611,247	+0.36(+1.26%)
Apr 27, 2022	28.72	28.91	28.54	28.55	961,163	-0.11(-0.38%)
Apr 26, 2022	29.00	29.15	28.66	28.66	1,823,943	-0.44(-1.51%)
Apr 25, 2022	29.03	29.13	28.66	29.10	789,048	-0.05(-0.17%)
Apr 22, 2022	29.53	29.55	29.11	29.15	370,088	-0.44(-1.49%)
Apr 21, 2022	29.98		29.59	29.59	2,103,102	-0.22(-0.74%)
Apr 20, 2022	29.61	29.91	29.57	29.81	1,037,148	+0.33(+1.12%)
Apr 19, 2022	29.07	29.50	29.07	29.48	1,597,784	+0.47(+1.62%)
Apr 18, 2022	29.06	29.20	28.88	29.01	449,883	-0.13(-0.45%)
Apr 14, 2022	29.26	29.44	29.12	29.14	866,486	-0.11(-0.38%)
Apr 13, 2022	29.00	29.25	28.94	29.25	224,695	+0.26(+0.90%)
Apr 12, 2022	29.11	29.20	28.87	28.99	391,207	-0.03(-0.10%)
Apr 11, 2022	29.26	29.38	28.97	29.02	484,686	-0.28(-0.96%)
Apr 08, 2022	29.23	29.40	29.15	29.30	716,290	-0.03(-0.10%)
Apr 07, 2022	29.45	29.45	29.11	29.33	526,009	-0.20(-0.68%)
Apr 06, 2022	29.21	29.55	29.07	29.53	307,244	+0.20(+0.68%)
Apr 05, 2022	29.50	29.72	29.23	29.33	368,364	-0.16(-0.54%)
Apr 04, 2022	29.72	29.72	29.32	29.49	385,528	-0.21(-0.71%)
Apr 01, 2022	29.32	29.75	29.30	29.70	686,354	+0.49(+1.68%)
Mar 31, 2022	29.61	29.75	29.19	29.21	560,227	-0.39(-1.32%)
Mar 30, 2022	29.75	29.75	29.50	29.60	687,779	-0.23(-0.77%)
Mar 29, 2022	29.27	29.86	29.26	29.83	564,529	+0.80(+2.76%)
Mar 28, 2022	28.74	29.03	28.71	29.03	2,054,435	+0.23(+0.80%)
Mar 25, 2022	28.54	28.80	28.52	28.80	675,067	+0.33(+1.16%)
Mar 24, 2022	28.38	28.47	28.24	28.47	524,483	+0.05(+0.18%)
Mar 23, 2022	28.63	28.68	28.38	28.42	326,554	-0.39(-1.35%)
Mar 22, 2022	28.73	28.92	28.71	28.81	357,149	+0.23(+0.80%)
Mar 21, 2022	28.76	28.87	28.48	28.58	366,803	-0.23(-0.80%)
Mar 18, 2022	28.51	28.83	28.51	28.81	506,287	+0.19(+0.66%)
Mar 17, 2022	28.27	28.66	28.21	28.62	892,481	+0.25(+0.88%)
Mar 16, 2022	28.18	28.44	27.77	28.37	5,416,244	+0.41(+1.47%)
Mar 15, 2022	27.93	28.12	27.70	27.96	482,116	+0.13(+0.47%)
Mar 14, 2022	28.06	28.18	27.71	27.83	1,976,120	-0.12(-0.43%)
Mar 11, 2022	28.34	28.45	27.93	27.95	285,588	-0.24(-0.85%)
Mar 10, 2022	27.90	28.21	27.85	28.19	426,490	+0.04(+0.14%)
Mar 09, 2022	28.05	28.34	28.02	28.15	605,329	+0.53(+1.92%)
Mar 08, 2022	27.67	28.04	27.48	27.62	591,021	-0.03(-0.11%)
Mar 07, 2022	28.09	28.15	27.63	27.65	1,413,840	-0.58(-2.05%)
Mar 04, 2022	27.98	28.25	27.80	28.23	429,127	+0.03(+0.11%)
Mar 03, 2022	28.15	28.22	27.85	28.20	449,652	+0.16(+0.57%)
Mar 02, 2022	27.75	28.12	27.72	28.04	2,764,682	+0.38(+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.