Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	23.82	23.84	23.79	23.79	45,386	-0.02(-0.08%)
May 27, 2022	23.89	23.93	23.77	23.81	93,462	+0.10(+0.42%)
May 26, 2022	23.69	23.86	23.69	23.71	1,058,420	-0.08(-0.34%)
May 25, 2022	23.77	23.79	23.75	23.79	27,892	+0.00(+0.02%)
May 24, 2022	23.83	23.83	23.77	23.79	30,777	-0.06(-0.25%)
May 23, 2022	23.86	23.89	23.84	23.84	34,311	+0.02(+0.10%)
May 20, 2022	23.88	23.88	23.75	23.82	35,585	-0.10(-0.42%)
May 19, 2022	23.93	23.98	23.88	23.92	94,821	+0.03(+0.13%)
May 18, 2022	23.95	23.99	23.89	23.89	36,052	-0.07(-0.29%)
May 17, 2022	23.94	23.96	23.90	23.96	56,037	+0.15(+0.63%)
May 16, 2022	23.89	23.89	23.80	23.81	106,053	-0.05(-0.21%)
May 13, 2022	23.86	23.87	23.77	23.86	339,565	+0.14(+0.59%)
May 12, 2022	23.85	23.85	23.57	23.72	500,278	-0.14(-0.59%)
May 11, 2022	24.10	24.10	23.85	23.86	29,362	-0.27(-1.12%)
May 10, 2022	24.19	24.19	24.09	24.13	24,863	-0.02(-0.08%)
May 09, 2022	24.19	24.24	24.14	24.15	92,517	-0.11(-0.43%)
May 06, 2022	24.36	24.36	24.24	24.25	1,221,806	-0.05(-0.19%)
May 05, 2022	24.46	24.46	24.30	24.30	32,643	-0.19(-0.78%)
May 04, 2022	24.41	24.49	24.38	24.49	1,232,890	+0.07(+0.29%)
May 03, 2022	24.41	24.48	24.41	24.42	118,339	+0.01(+0.04%)
May 02, 2022	24.47	24.49	24.39	24.41	115,127	-0.11(-0.45%)
Apr 29, 2022	24.57	24.61	24.48	24.52	1,342,385	-0.06(-0.24%)
Apr 28, 2022	24.73	24.73	24.40	24.58	661,965	-0.12(-0.47%)
Apr 27, 2022	24.72	24.72	24.69	24.70	19,984	+0.02(+0.10%)
Apr 26, 2022	24.73	24.73	24.66	24.67	49,418	-0.08(-0.32%)
Apr 25, 2022	24.74	24.77	24.70	24.75	65,166	+0.02(+0.08%)
Apr 22, 2022	24.77	24.77	24.67	24.73	826,229	-0.02(-0.08%)
Apr 21, 2022	24.79	24.79	24.75	24.75	36,743	+0.01(+0.04%)
Apr 20, 2022	24.77	24.78	24.72	24.74	839,667	-0.03(-0.12%)
Apr 19, 2022	24.77	24.80	24.76	24.77	24,254	+0.03(+0.12%)
Apr 18, 2022	24.70	24.79	24.70	24.74	39,191	-0.02(-0.08%)
Apr 14, 2022	24.75	24.82	24.73	24.76	175,990	-0.04(-0.16%)
Apr 13, 2022	24.80	24.80	24.75	24.80	44,182	+0.07(+0.30%)
Apr 12, 2022	24.75	24.76	24.72	24.73	174,345	+0.03(+0.10%)
Apr 11, 2022	24.78	24.78	24.70	24.70	165,612	-0.07(-0.28%)
Apr 08, 2022	24.77	24.80	24.72	24.77	15,284	+0.03(+0.12%)
Apr 07, 2022	24.80	24.80	24.71	24.74	42,530	+0.00(+0.00%)
Apr 06, 2022	24.77	24.77	24.67	24.74	61,627	-0.01(-0.02%)
Apr 05, 2022	24.75	24.77	24.73	24.75	22,048	-0.00(-0.02%)
Apr 04, 2022	24.74	24.76	24.70	24.75	39,704	+0.05(+0.20%)
Apr 01, 2022	24.67	24.70	24.60	24.70	1,056,487	+0.02(+0.10%)
Mar 31, 2022	24.70	24.74	24.65	24.68	599,330	-0.04(-0.16%)
Mar 30, 2022	24.69	24.76	24.62	24.71	517,525	+0.08(+0.32%)
Mar 29, 2022	24.59	24.64	24.58	24.64	435,747	+0.06(+0.22%)
Mar 28, 2022	24.45	24.58	24.45	24.58	37,564	+0.06(+0.24%)
Mar 25, 2022	24.56	24.56	24.49	24.52	45,262	-0.02(-0.06%)
Mar 24, 2022	24.56	24.56	24.48	24.54	59,094	+0.04(+0.14%)
Mar 23, 2022	24.50	24.50	24.45	24.50	45,997	-0.02(-0.08%)
Mar 22, 2022	24.56	24.56	24.46	24.52	52,819	+0.06(+0.25%)
Mar 21, 2022	24.37	24.48	24.32	24.46	72,251	+0.05(+0.21%)
Mar 18, 2022	24.38	24.41	24.35	24.41	40,474	+0.04(+0.16%)
Mar 17, 2022	24.28	24.51	24.28	24.37	133,507	+0.11(+0.47%)
Mar 16, 2022	24.12	24.30	24.12	24.26	45,172	+0.10(+0.40%)
Mar 15, 2022	24.14	24.20	24.14	24.16	30,062	-0.01(-0.02%)
Mar 14, 2022	24.35	24.35	24.04	24.16	548,258	-0.15(-0.62%)
Mar 11, 2022	24.45	24.45	24.32	24.32	45,792	-0.14(-0.57%)
Mar 10, 2022	24.50	24.50	24.45	24.45	68,346	-0.06(-0.24%)
Mar 09, 2022	24.48	24.52	24.48	24.52	53,997	+0.05(+0.22%)
Mar 08, 2022	24.56	24.58	24.44	24.46	42,020	-0.12(-0.51%)
Mar 07, 2022	24.70	24.71	24.58	24.59	48,959	-0.11(-0.45%)
Mar 04, 2022	24.75	24.75	24.68	24.70	35,424	-0.02(-0.10%)
Mar 03, 2022	24.75	24.75	24.71	24.72	54,747	-0.03(-0.12%)
Mar 02, 2022	24.90	24.90	24.74	24.75	112,021	+0.04(+0.14%)

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.