Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.91	22.95	22.79	22.82	695,254	-0.10(-0.43%)
Apr 28, 2022	22.86	22.93	22.85	22.91	447,458	+0.04(+0.19%)
Apr 27, 2022	22.88	22.89	22.83	22.87	949,614	+0.01(+0.04%)
Apr 26, 2022	22.85	22.87	22.81	22.86	1,130,789	+0.04(+0.19%)
Apr 25, 2022	22.84	22.87	22.80	22.82	569,375	+0.00(+0.02%)
Apr 22, 2022	22.82	22.87	22.81	22.81	532,333	-0.04(-0.17%)
Apr 21, 2022	22.80	22.85	22.71	22.85	408,128	+0.08(+0.35%)
Apr 20, 2022	22.75	22.79	22.72	22.77	550,642	+0.06(+0.27%)
Apr 19, 2022	22.76	22.77	22.71	22.71	750,973	-0.08(-0.35%)
Apr 18, 2022	22.82	22.82	22.78	22.79	626,515	+0.02(+0.08%)
Apr 14, 2022	22.75	22.82	22.75	22.77	843,809	-0.01(-0.04%)
Apr 13, 2022	22.81	22.85	22.76	22.78	913,101	+0.00(+0.00%)
Apr 12, 2022	22.80	22.83	22.78	22.78	816,299	+0.04(+0.16%)
Apr 11, 2022	22.67	22.75	22.67	22.75	540,320	+0.03(+0.12%)
Apr 08, 2022	22.67	22.73	22.67	22.72	500,626	+0.04(+0.16%)
Apr 07, 2022	22.70	22.71	22.66	22.68	719,357	+0.04(+0.20%)
Apr 06, 2022	22.67	22.69	22.59	22.64	748,425	-0.04(-0.16%)
Apr 05, 2022	22.76	22.77	22.67	22.67	656,117	-0.08(-0.35%)
Apr 04, 2022	22.76	22.79	22.74	22.75	567,458	+0.03(+0.12%)
Apr 01, 2022	22.78	22.80	22.73	22.73	586,220	-0.13(-0.56%)
Mar 31, 2022	22.92	22.95	22.84	22.85	502,029	-0.08(-0.35%)
Mar 30, 2022	22.91	22.96	22.91	22.93	748,096	+0.03(+0.12%)
Mar 29, 2022	22.90	22.94	22.87	22.91	865,136	-0.06(-0.27%)
Mar 28, 2022	23.04	23.06	22.97	22.97	669,176	-0.10(-0.42%)
Mar 25, 2022	23.08	23.11	23.04	23.07	1,378,876	-0.09(-0.38%)
Mar 24, 2022	23.20	23.22	23.14	23.15	631,377	-0.05(-0.23%)
Mar 23, 2022	23.12	23.21	23.11	23.21	1,860,941	+0.15(+0.65%)
Mar 22, 2022	23.10	23.12	23.05	23.06	739,258	-0.05(-0.23%)
Mar 21, 2022	23.16	23.21	23.08	23.11	608,659	-0.08(-0.32%)
Mar 18, 2022	23.20	23.27	23.17	23.19	810,838	-0.05(-0.21%)
Mar 17, 2022	23.09	23.25	23.09	23.23	930,656	+0.19(+0.80%)
Mar 16, 2022	23.13	23.15	22.94	23.05	1,258,254	-0.11(-0.46%)
Mar 15, 2022	23.23	23.23	23.15	23.15	927,261	-0.08(-0.34%)
Mar 14, 2022	23.29	23.29	23.21	23.23	1,578,997	-0.11(-0.49%)
Mar 11, 2022	23.30	23.36	23.28	23.35	1,530,052	+0.09(+0.38%)
Mar 10, 2022	23.19	23.28	23.14	23.26	3,570,776	+0.05(+0.23%)
Mar 09, 2022	23.20	23.23	23.14	23.21	683,948	-0.12(-0.53%)
Mar 08, 2022	23.34	23.35	23.25	23.33	939,380	+0.05(+0.23%)
Mar 07, 2022	23.23	23.29	23.20	23.28	1,178,275	+0.08(+0.34%)
Mar 04, 2022	23.19	23.29	23.18	23.20	1,469,697	+0.08(+0.34%)
Mar 03, 2022	23.16	23.20	23.11	23.12	1,035,241	-0.07(-0.30%)
Mar 02, 2022	23.23	23.25	23.17	23.19	1,248,655	-0.06(-0.27%)
Mar 01, 2022	23.20	23.31	23.20	23.25	1,054,521	+0.15(+0.64%)
Feb 28, 2022	23.02	23.13	23.02	23.10	1,039,215	+0.18(+0.77%)
Feb 25, 2022	22.93	22.94	22.89	22.93	4,896,454	-0.04(-0.17%)
Feb 24, 2022	23.10	23.13	22.95	22.97	290,733	+0.07(+0.33%)
Feb 23, 2022	22.81	22.90	22.80	22.89	414,760	+0.08(+0.35%)
Feb 22, 2022	22.80	22.83	22.79	22.81	188,548	+0.04(+0.15%)
Feb 18, 2022				22.78	0	+0.01(+0.04%)
Feb 17, 2022	22.73	22.79	22.68	22.77	651,600	+0.05(+0.23%)
Feb 16, 2022	22.70	22.75	22.70	22.72	477,129	+0.04(+0.16%)
Feb 15, 2022	22.67	22.72	22.67	22.68	112,387	-0.05(-0.23%)
Feb 14, 2022	22.66	22.76	22.66	22.73	212,269	+0.00(+0.00%)
Feb 11, 2022	22.67	22.73	22.63	22.73	383,187	+0.15(+0.66%)
Feb 10, 2022	22.65	22.69	22.58	22.58	524,562	-0.07(-0.31%)
Feb 09, 2022	22.65	22.71	22.65	22.66	562,213	+0.02(+0.08%)
Feb 08, 2022	22.66	22.67	22.64	22.64	233,539	-0.04(-0.19%)
Feb 07, 2022	22.68	22.70	22.65	22.68	329,263	-0.02(-0.08%)
Feb 04, 2022	22.72	22.72	22.67	22.70	225,376	-0.05(-0.23%)
Feb 03, 2022	22.79		22.74	22.75	240,835	-0.06(-0.25%)
Feb 02, 2022	22.83	22.83	22.80	22.81	160,417	+0.00(+0.02%)

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.