Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.78	20.83	20.66	20.72	5,959,162	-0.44(-2.07%)
Feb 25, 2022	21.10	21.17	21.01	21.16	6,433,461	-0.09(-0.43%)
Feb 24, 2022	20.80	21.27	20.79	21.25	5,837,493	-0.10(-0.47%)
Feb 23, 2022	21.60	21.66	21.35	21.35	3,616,496	-0.33(-1.52%)
Feb 22, 2022	21.76	21.81	21.61	21.68	5,299,166	-0.58(-2.63%)
Feb 18, 2022				22.26	0	-0.10(-0.45%)
Feb 17, 2022	22.47	22.49	22.36	22.36	3,495,798	-0.16(-0.69%)
Feb 16, 2022	22.33	22.58	22.32	22.52	3,207,242	+0.15(+0.65%)
Feb 15, 2022	22.18	22.39	22.18	22.37	4,819,939	+0.30(+1.37%)
Feb 14, 2022	22.19	22.20	21.96	22.07	4,542,727	-0.14(-0.62%)
Feb 11, 2022	22.40	22.44	22.16	22.21	4,378,854	-0.15(-0.65%)
Feb 10, 2022	22.31	22.55	22.30	22.35	4,861,520	-0.09(-0.41%)
Feb 09, 2022	22.37	22.47	22.33	22.44	2,982,657	+0.21(+0.94%)
Feb 08, 2022	22.09	22.26	22.03	22.23	4,129,363	+0.19(+0.87%)
Feb 07, 2022	22.00	22.11	21.98	22.04	5,004,251	+0.05(+0.25%)
Feb 04, 2022	21.96	22.05	21.90	21.99	5,388,586	+0.29(+1.35%)
Feb 03, 2022	21.65			21.69	4,821,767	-0.10(-0.46%)
Feb 02, 2022	21.82	21.87	21.75	21.79	2,887,490	+0.02(+0.08%)
Feb 01, 2022	21.67	21.79	21.61	21.78	4,051,704	+0.12(+0.55%)
Jan 31, 2022	21.41	21.66		21.66	4,590,177	+0.22(+1.02%)
Jan 28, 2022	21.34	21.45	21.22	21.44	5,149,631	-0.37(-1.68%)
Jan 27, 2022	21.88	21.94	21.76	21.80	6,034,113	-0.03(-0.13%)
Jan 26, 2022	22.07	22.14	21.80	21.83	4,653,415	-0.30(-1.36%)
Jan 25, 2022	22.03	22.20	22.00	22.13	6,711,067	-0.10(-0.45%)
Jan 24, 2022	22.26	22.26	22.02	22.23	11,263,766	-0.03(-0.12%)
Jan 21, 2022	22.44	22.48	22.24	22.26	4,942,845	+0.07(+0.33%)
Jan 20, 2022	22.36	22.49	22.17	22.19	6,511,234	+0.44(+2.02%)
Jan 19, 2022	21.79	21.90	21.75	21.75	5,810,499	+0.20(+0.93%)
Jan 18, 2022	21.56	21.59	21.48	21.55	7,121,172	-0.31(-1.42%)
Jan 14, 2022				21.86	0	+0.35(+1.61%)
Jan 13, 2022	21.67	21.67	21.51	21.51	3,280,736	-0.16(-0.72%)
Jan 12, 2022	21.55	21.67	21.48	21.67	4,578,036	+0.33(+1.54%)
Jan 11, 2022	21.21	21.35	21.14	21.34	5,027,542	+0.03(+0.13%)
Jan 10, 2022	21.24	21.33	21.18	21.31	3,399,324	-0.08(-0.38%)
Jan 07, 2022	21.32	21.43	21.30	21.39	3,646,498	+0.32(+1.52%)
Jan 06, 2022	21.08	21.20	21.04	21.07	4,617,426	+0.01(+0.04%)
Jan 05, 2022	21.15	21.19	21.04	21.06	4,781,092	-0.33(-1.54%)
Jan 04, 2022	21.31	21.45	21.30	21.39	5,044,693	+0.14(+0.64%)
Jan 03, 2022	21.22	21.27	21.16	21.26	3,387,857	+0.07(+0.35%)
Dec 31, 2021	21.19	21.26	21.16	21.18	3,301,228	-0.06(-0.30%)
Dec 30, 2021	21.27	21.30	21.21	21.25	2,602,886	+0.03(+0.12%)
Dec 29, 2021	21.18	21.24	21.16	21.22	3,029,219	-0.05(-0.21%)
Dec 28, 2021	21.29	21.30	21.23	21.27	3,916,973	+0.00(+0.00%)
Dec 27, 2021	21.14	21.27	21.10	21.27	2,725,070	+0.17(+0.82%)
Dec 23, 2021	20.97	21.09	20.97	21.09	4,202,019	+0.06(+0.30%)
Dec 22, 2021	20.90	21.03	20.85	21.03	4,372,733	+0.09(+0.44%)
Dec 21, 2021	20.84	20.95	20.79	20.94	5,532,300	+0.09(+0.44%)
Dec 20, 2021	20.85	20.87	20.76	20.85	5,841,949	-0.10(-0.48%)
Dec 17, 2021	21.05	21.05	20.86	20.95	5,346,634	-0.27(-1.29%)
Dec 16, 2021	21.29	21.35	21.18	21.22	4,504,535	+0.05(+0.26%)
Dec 15, 2021	21.04	21.18	20.98	21.17	6,532,347	-0.02(-0.09%)
Dec 14, 2021	21.05	21.19	21.04	21.18	4,751,578	-0.12(-0.56%)
Dec 13, 2021	21.45	21.46	21.28	21.30	5,058,718	-0.32(-1.50%)
Dec 10, 2021	21.59	21.66	21.56	21.63	3,695,794	+0.03(+0.13%)
Dec 09, 2021	21.63	21.63	21.54	21.60	4,942,926	+0.01(+0.04%)
Dec 08, 2021	21.66	21.66	21.53	21.59	5,111,644	-0.05(-0.25%)
Dec 07, 2021	21.66	21.74	21.61	21.65	5,820,254	+0.22(+1.01%)
Dec 06, 2021	21.30	21.48	21.27	21.43	6,101,045	+0.10(+0.47%)
Dec 03, 2021	21.35	21.39	21.23	21.33	8,864,468	+0.14(+0.64%)
Dec 02, 2021	21.09	21.27	21.08	21.19	6,949,490	+0.23(+1.12%)

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.