Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.91	22.08	21.64	21.72	442,811	+0.02(+0.09%)
Feb 25, 2022	21.69	21.83	21.58	21.70	339,364	-0.02(-0.09%)
Feb 24, 2022	21.33	21.72	21.17	21.72	426,463	-0.58(-2.61%)
Feb 23, 2022	22.58	22.66	22.25	22.30	167,629	-0.04(-0.17%)
Feb 22, 2022	22.32	22.52	22.23	22.34	305,205	-0.36(-1.59%)
Feb 18, 2022				22.70	0	-0.60(-2.58%)
Feb 17, 2022	23.50	23.50	23.20	23.30	265,879	-0.44(-1.85%)
Feb 16, 2022	23.57	23.76	23.50	23.74	127,980	+0.05(+0.20%)
Feb 15, 2022	23.63	23.73	23.43	23.69	112,184	+0.30(+1.29%)
Feb 14, 2022	23.36	23.58	23.26	23.39	176,635	-0.41(-1.72%)
Feb 11, 2022	23.91	24.23	23.80	23.80	128,525	-0.63(-2.58%)
Feb 10, 2022	24.40	24.86	24.40	24.43	131,097	-0.29(-1.17%)
Feb 09, 2022	24.69	24.80	24.61	24.72	330,000	+0.65(+2.70%)
Feb 08, 2022	24.00	24.11	23.82	24.07	165,257	-0.57(-2.30%)
Feb 07, 2022	24.51	24.68	24.48	24.64	120,378	+0.12(+0.48%)
Feb 04, 2022	24.24	24.72	24.24	24.52	225,290	-0.15(-0.61%)
Feb 03, 2022	24.75	24.92		24.67	160,861	-0.36(-1.43%)
Feb 02, 2022	25.01	25.13	24.93	25.03	182,470	+0.46(+1.86%)
Feb 01, 2022	24.77	24.81	24.35	24.57	179,206	-0.23(-0.93%)
Jan 31, 2022	24.09	24.82	24.09	24.80	602,302	+1.04(+4.38%)
Jan 28, 2022	23.37	23.78	23.17	23.76	690,165	+0.19(+0.81%)
Jan 27, 2022	23.73	24.48	23.41	23.57	328,969	-1.07(-4.34%)
Jan 26, 2022	25.15	25.19	24.40	24.64	635,718	-0.87(-3.41%)
Jan 25, 2022	25.10	25.66	25.10	25.51	257,320	-0.01(-0.05%)
Jan 24, 2022	25.41	25.66	24.91	25.52	528,980	-0.19(-0.72%)
Jan 21, 2022	25.80	25.98	25.70	25.71	674,773	-0.18(-0.70%)
Jan 20, 2022	25.95	26.15	25.83	25.89	347,504	+0.10(+0.39%)
Jan 19, 2022	25.94	26.08	25.70	25.79	802,544	+0.11(+0.43%)
Jan 18, 2022	25.99	25.99	25.59	25.68	544,683	-0.18(-0.70%)
Jan 14, 2022				25.86	0	+0.15(+0.57%)
Jan 13, 2022	25.98	26.07	25.68	25.71	522,925	+0.04(+0.15%)
Jan 12, 2022	25.49	25.68	25.33	25.68	222,009	+0.71(+2.82%)
Jan 11, 2022	24.78	25.13	24.76	24.97	405,653	+0.18(+0.73%)
Jan 10, 2022	24.29	24.88	24.20	24.79	1,292,491	+0.42(+1.72%)
Jan 07, 2022	24.08	24.37	24.03	24.37	522,593	+0.29(+1.20%)
Jan 06, 2022	23.90	24.15	23.83	24.08	330,139	-0.21(-0.86%)
Jan 05, 2022	24.59	24.65	24.29	24.29	272,504	+0.23(+0.96%)
Jan 04, 2022	24.06	24.10	23.92	24.06	226,131	+0.11(+0.46%)
Jan 03, 2022	23.54	24.06	23.54	23.95	515,546	+0.36(+1.53%)
Dec 31, 2021	23.05	24.12	23.05	23.59	179,162	+0.11(+0.47%)
Dec 30, 2021	23.58	23.67	23.48	23.48	208,048	-0.37(-1.56%)
Dec 29, 2021	23.73	23.89	23.73	23.85	163,795	+0.15(+0.65%)
Dec 28, 2021	23.66	23.87	23.66	23.70	283,186	-0.08(-0.34%)
Dec 27, 2021	23.65	23.81	23.00	23.78	400,437	+0.18(+0.75%)
Dec 23, 2021	23.43	23.67	23.43	23.61	381,251	+0.42(+1.83%)
Dec 22, 2021	23.08	23.20	23.02	23.18	262,012	+0.47(+2.07%)
Dec 21, 2021	22.70	22.79	22.53	22.71	534,716	+0.16(+0.71%)
Dec 20, 2021	22.36	22.56	22.30	22.55	973,142	-0.10(-0.44%)
Dec 17, 2021	22.49	22.78	22.48	22.65	356,996	+0.13(+0.58%)
Dec 16, 2021	22.74	23.43	22.38	22.52	390,667	+0.06(+0.26%)
Dec 15, 2021	22.14	22.50	22.07	22.46	328,207	+0.04(+0.17%)
Dec 14, 2021	22.56	22.62	22.40	22.42	592,133	+0.39(+1.78%)
Dec 13, 2021	22.26	22.47	22.03	22.03	551,068	-0.49(-2.18%)
Dec 10, 2021	22.16	22.52	22.16	22.52	350,097	+0.49(+2.22%)
Dec 09, 2021	22.35	22.51	21.89	22.03	1,260,733	-0.60(-2.66%)
Dec 08, 2021	22.69	22.71	22.59	22.63	310,727	+0.16(+0.72%)
Dec 07, 2021	22.40	22.61	22.33	22.47	904,738	+0.17(+0.76%)
Dec 06, 2021	22.20	22.31	22.00	22.30	1,006,566	+0.38(+1.73%)
Dec 03, 2021	21.85	22.19	21.76	21.92	776,834	-0.24(-1.08%)
Dec 02, 2021	22.37	22.54	21.95	22.16	1,082,644	-0.46(-2.03%)

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.