Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.65	21.69	21.58	21.61	40,476	-0.19(-0.87%)
May 27, 2022	21.94	21.94	21.73	21.79	46,491	+0.06(+0.28%)
May 26, 2022	21.84	21.84	21.67	21.73	61,879	+0.10(+0.47%)
May 25, 2022	21.63	21.65	21.57	21.63	60,493	+0.09(+0.41%)
May 24, 2022	21.43	21.56	21.43	21.55	45,099	+0.17(+0.79%)
May 23, 2022	21.44	21.44	21.36	21.38	78,077	-0.05(-0.21%)
May 20, 2022	21.43	21.46	21.38	21.42	72,654	+0.08(+0.39%)
May 19, 2022	21.43	21.47	21.34	21.34	44,597	+0.02(+0.11%)
May 18, 2022	21.20	21.36	21.20	21.32	386,603	+0.05(+0.24%)
May 17, 2022	21.27	21.32	21.23	21.27	37,196	-0.07(-0.35%)
May 16, 2022	21.38	21.42	21.34	21.34	274,142	+0.01(+0.04%)
May 13, 2022	21.54	21.54	21.28	21.33	47,485	-0.06(-0.26%)
May 12, 2022	21.41	21.51	21.32	21.38	131,096	-0.01(-0.04%)
May 11, 2022	21.44	21.44	21.27	21.39	487,244	+0.06(+0.30%)
May 10, 2022	21.38	21.42	21.30	21.33	2,700,935	+0.06(+0.30%)
May 09, 2022	21.16	21.28	21.15	21.27	55,115	+0.09(+0.43%)
May 06, 2022	21.21	21.27	21.15	21.17	148,686	-0.15(-0.69%)
May 05, 2022	21.39	21.39	21.22	21.32	96,418	-0.17(-0.77%)
May 04, 2022	21.38	21.53	21.31	21.49	112,922	+0.14(+0.65%)
May 03, 2022	21.34	21.45	21.34	21.35	39,787	+0.06(+0.30%)
May 02, 2022	21.33	21.61	21.25	21.28	62,124	-0.12(-0.58%)
Apr 29, 2022	21.48	21.48	21.36	21.41	88,337	-0.10(-0.45%)
Apr 28, 2022	21.50	21.51	21.43	21.50	26,557	+0.01(+0.06%)
Apr 27, 2022	21.65	21.68	21.49	21.49	36,816	-0.16(-0.74%)
Apr 26, 2022	21.76	21.76	21.61	21.65	54,012	+0.05(+0.23%)
Apr 25, 2022	21.54	21.70	21.49	21.60	442,597	+0.11(+0.51%)
Apr 22, 2022	21.43	21.55	21.43	21.49	17,330	-0.02(-0.09%)
Apr 21, 2022	21.67	21.68	21.46	21.51	859,047	-0.15(-0.68%)
Apr 20, 2022	21.64	21.72	21.64	21.65	57,920	+0.13(+0.60%)
Apr 19, 2022	21.66	21.66	21.53	21.53	46,470	-0.14(-0.64%)
Apr 18, 2022	21.76	21.78	21.66	21.66	59,516	-0.11(-0.51%)
Apr 14, 2022	21.93	21.93	21.77	21.77	17,515	-0.13(-0.59%)
Apr 13, 2022	21.88	21.95	21.88	21.90	11,371	+0.01(+0.04%)
Apr 12, 2022	21.88	21.96	21.87	21.89	25,419	+0.09(+0.42%)
Apr 11, 2022	21.89	21.89	21.78	21.80	44,556	-0.11(-0.50%)
Apr 08, 2022	21.97	22.00	21.89	21.91	34,599	-0.14(-0.62%)
Apr 07, 2022	22.11	22.13	22.02	22.05	14,607	-0.06(-0.29%)
Apr 06, 2022	22.10	22.18	22.08	22.11	16,646	-0.10(-0.45%)
Apr 05, 2022	22.41	22.41	22.21	22.21	24,637	-0.25(-1.10%)
Apr 04, 2022	22.48	22.53	22.44	22.46	47,331	-0.02(-0.08%)
Apr 01, 2022	22.41	22.52	22.36	22.48	37,276	+0.01(+0.04%)
Mar 31, 2022	22.51	22.55	22.46	22.47	28,135	+0.01(+0.04%)
Mar 30, 2022	22.45	22.51	22.45	22.46	44,271	+0.00(+0.02%)
Mar 29, 2022	22.42	22.54	22.37	22.46	57,875	+0.12(+0.55%)
Mar 28, 2022	22.26	22.37	22.26	22.33	66,650	+0.10(+0.46%)
Mar 25, 2022	22.29	22.33	22.16	22.23	38,281	-0.11(-0.49%)
Mar 24, 2022	22.32	22.40	22.28	22.34	36,508	-0.05(-0.21%)
Mar 23, 2022	22.33	22.43	22.33	22.39	39,728	+0.01(+0.06%)
Mar 22, 2022	22.36	22.40	22.35	22.38	20,214	-0.09(-0.40%)
Mar 21, 2022	22.53	22.57	22.43	22.46	20,539	-0.18(-0.80%)
Mar 18, 2022	22.58	22.70	22.58	22.65	24,008	+0.04(+0.17%)
Mar 17, 2022	22.51	22.65	22.51	22.61	47,756	+0.16(+0.73%)
Mar 16, 2022	22.50	22.51	22.26	22.44	30,545	-0.01(-0.04%)
Mar 15, 2022	22.48	22.48	22.40	22.45	32,789	+0.04(+0.16%)
Mar 14, 2022	22.50	22.50	22.36	22.42	12,719	-0.21(-0.91%)
Mar 11, 2022	22.65	22.65	22.61	22.62	14,861	-0.02(-0.10%)
Mar 10, 2022	22.78	22.78	22.59	22.65	61,632	-0.13(-0.56%)
Mar 09, 2022	22.79	22.82	22.75	22.77	20,257	-0.03(-0.12%)
Mar 08, 2022	22.83	22.86	22.77	22.80	9,276	-0.10(-0.44%)
Mar 07, 2022	23.03	23.07	22.90	22.90	16,402	-0.17(-0.75%)
Mar 04, 2022	23.18	23.20	23.08	23.08	18,171	+0.00(+0.00%)
Mar 03, 2022	23.03	23.09	23.02	23.08	31,508	+0.08(+0.36%)
Mar 02, 2022	23.18	23.18	22.95	22.99	244,053	-0.18(-0.79%)

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.