Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	23.49	23.49	23.41	23.42	619,854	-0.10(-0.41%)
May 27, 2022	23.52	23.52	23.47	23.52	347,537	+0.05(+0.20%)
May 26, 2022	23.44	23.50	23.44	23.47	569,995	+0.09(+0.39%)
May 25, 2022	23.43	23.43	23.34	23.38	462,059	+0.04(+0.16%)
May 24, 2022	23.31	23.36	23.30	23.34	349,519	+0.05(+0.24%)
May 23, 2022	23.31	23.32	23.27	23.29	761,397	-0.02(-0.10%)
May 20, 2022	23.30	23.32	23.28	23.31	613,047	+0.01(+0.06%)
May 19, 2022	23.32	23.36	23.25	23.30	562,018	+0.00(+0.00%)
May 18, 2022	23.33	23.34	23.27	23.30	764,152	+0.05(+0.20%)
May 17, 2022	23.32	23.32	23.24	23.25	569,987	-0.06(-0.27%)
May 16, 2022	23.33	23.33	23.30	23.32	981,849	+0.03(+0.12%)
May 13, 2022	23.21	23.29	23.16	23.29	658,613	+0.11(+0.47%)
May 12, 2022	23.25	23.26	23.15	23.18	845,125	-0.02(-0.08%)
May 11, 2022	23.10	23.21	23.07	23.20	861,224	+0.12(+0.52%)
May 10, 2022	23.14	23.19	23.07	23.08	891,119	-0.11(-0.47%)
May 09, 2022	23.26	23.26	23.18	23.19	571,191	-0.05(-0.24%)
May 06, 2022	23.26	23.28	23.18	23.24	853,412	+0.00(+0.00%)
May 05, 2022	23.24	23.28	23.17	23.24	524,222	-0.09(-0.39%)
May 04, 2022	23.19	23.36	23.14	23.33	1,131,271	+0.11(+0.47%)
May 03, 2022	23.30	23.31	23.22	23.22	707,086	+0.03(+0.12%)
May 02, 2022	23.30	23.32	23.18	23.20	970,796	-0.16(-0.68%)
Apr 29, 2022	23.45	23.49	23.33	23.36	679,168	-0.10(-0.43%)
Apr 28, 2022	23.40	23.47	23.39	23.46	437,106	+0.05(+0.19%)
Apr 27, 2022	23.42	23.43	23.38	23.41	927,643	+0.01(+0.04%)
Apr 26, 2022	23.39	23.41	23.35	23.40	1,104,626	+0.05(+0.19%)
Apr 25, 2022	23.38	23.41	23.34	23.36	556,201	+0.00(+0.02%)
Apr 22, 2022	23.36	23.41	23.35	23.35	520,016	-0.04(-0.17%)
Apr 21, 2022	23.34	23.39	23.25	23.39	398,685	+0.08(+0.35%)
Apr 20, 2022	23.28	23.32	23.26	23.31	537,902	+0.06(+0.27%)
Apr 19, 2022	23.30	23.31	23.25	23.25	733,598	-0.08(-0.35%)
Apr 18, 2022	23.36	23.36	23.32	23.33	612,019	+0.02(+0.08%)
Apr 14, 2022	23.29	23.36	23.28	23.31	824,286	-0.01(-0.04%)
Apr 13, 2022	23.35	23.39	23.30	23.32	891,974	+0.00(+0.00%)
Apr 12, 2022	23.34	23.38	23.32	23.32	797,412	+0.04(+0.16%)
Apr 11, 2022	23.21	23.29	23.21	23.28	527,818	+0.03(+0.12%)
Apr 08, 2022	23.21	23.27	23.20	23.26	489,043	+0.04(+0.16%)
Apr 07, 2022	23.24	23.25	23.19	23.22	702,713	+0.05(+0.20%)
Apr 06, 2022	23.21	23.23	23.13	23.18	731,109	-0.04(-0.16%)
Apr 05, 2022	23.30	23.31	23.21	23.21	640,937	-0.08(-0.35%)
Apr 04, 2022	23.30	23.32	23.28	23.29	554,329	+0.03(+0.12%)
Apr 01, 2022	23.32	23.34	23.27	23.27	572,656	-0.13(-0.56%)
Mar 31, 2022	23.46	23.50	23.38	23.40	490,410	-0.08(-0.35%)
Mar 30, 2022	23.45	23.50	23.45	23.48	730,782	+0.03(+0.12%)
Mar 29, 2022	23.44	23.49	23.41	23.45	845,113	-0.06(-0.27%)
Mar 28, 2022	23.59	23.60	23.51	23.51	653,689	-0.10(-0.42%)
Mar 25, 2022	23.63	23.65	23.58	23.61	1,346,964	-0.09(-0.38%)
Mar 24, 2022	23.75	23.77	23.68	23.70	616,765	-0.05(-0.23%)
Mar 23, 2022	23.67	23.76	23.66	23.76	1,817,872	+0.15(+0.65%)
Mar 22, 2022	23.65	23.67	23.59	23.60	722,149	-0.05(-0.23%)
Mar 21, 2022	23.71	23.76	23.63	23.66	594,572	-0.08(-0.32%)
Mar 18, 2022	23.75	23.82	23.72	23.73	792,072	-0.05(-0.21%)
Mar 17, 2022	23.64	23.80	23.64	23.78	909,117	+0.19(+0.80%)
Mar 16, 2022	23.68	23.69	23.48	23.59	1,229,133	-0.11(-0.46%)
Mar 15, 2022	23.78	23.78	23.69	23.70	905,801	-0.08(-0.34%)
Mar 14, 2022	23.84	23.84	23.76	23.78	1,542,453	-0.12(-0.49%)
Mar 11, 2022	23.85	23.91	23.83	23.90	1,494,641	+0.09(+0.38%)
Mar 10, 2022	23.74	23.84	23.69	23.81	3,488,136	+0.05(+0.23%)
Mar 09, 2022	23.75	23.78	23.68	23.76	668,119	-0.13(-0.53%)
Mar 08, 2022	23.89	23.91	23.80	23.88	917,639	+0.05(+0.23%)
Mar 07, 2022	23.78	23.84	23.75	23.83	1,151,006	+0.08(+0.34%)
Mar 04, 2022	23.74	23.84	23.73	23.75	1,435,683	+0.08(+0.34%)
Mar 03, 2022	23.71	23.75	23.65	23.67	1,011,282	-0.07(-0.30%)
Mar 02, 2022	23.78	23.80	23.72	23.74	1,219,757	-0.06(-0.27%)

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.