Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.61	21.91	21.33	21.86	2,386,638	-0.02(-0.08%)
Feb 25, 2022	21.61	21.97	21.65	21.88	1,754,956	+0.45(+2.09%)
Feb 24, 2022	21.27	21.60	20.80	21.43	2,040,841	-0.38(-1.76%)
Feb 23, 2022	21.73	22.18	21.50	21.82	3,075,854	+0.67(+3.16%)
Feb 22, 2022	21.34	21.42	21.09	21.15	2,150,346	-0.21(-0.98%)
Feb 18, 2022				21.36	0	+0.15(+0.69%)
Feb 17, 2022	21.46	21.54	21.06	21.22	1,125,994	-0.50(-2.32%)
Feb 16, 2022	21.63	21.79	21.52	21.72	1,425,021	+0.07(+0.34%)
Feb 15, 2022	21.48	21.69	21.46	21.65	1,630,078	+0.31(+1.45%)
Feb 14, 2022	21.76	21.81	21.17	21.34	1,173,013	-0.34(-1.55%)
Feb 11, 2022	21.48	22.06	21.33	21.67	2,419,026	+0.19(+0.89%)
Feb 10, 2022	21.45	21.94	21.28	21.48	4,115,749	+0.17(+0.81%)
Feb 09, 2022	21.84	21.97	21.27	21.31	1,996,633	-0.56(-2.57%)
Feb 08, 2022	21.33	21.98	21.07	21.87	3,757,432	+0.75(+3.57%)
Feb 07, 2022	20.30	21.32	20.14	21.12	8,922,676	+0.82(+4.02%)
Feb 04, 2022	20.04	20.46	19.97	20.30	2,579,947	+0.15(+0.72%)
Feb 03, 2022	20.29		20.07	20.16	1,742,935	-0.13(-0.63%)
Feb 02, 2022	20.25	20.42	20.11	20.29	1,350,134	-0.04(-0.18%)
Feb 01, 2022	20.21	20.53	20.19	20.32	1,854,250	+0.01(+0.04%)
Jan 31, 2022	20.02	20.34		20.31	1,449,418	+0.14(+0.67%)
Jan 28, 2022	19.85	20.17	19.59	20.18	1,101,877	+0.39(+1.97%)
Jan 27, 2022	20.53	20.66	19.68	19.79	1,639,597	-0.60(-2.94%)
Jan 26, 2022	20.71	20.88	20.16	20.39	1,678,559	-0.21(-1.01%)
Jan 25, 2022	19.82	20.67	19.61	20.59	2,602,033	+0.58(+2.90%)
Jan 24, 2022	19.69	20.11	19.40	20.01	2,189,997	+0.11(+0.55%)
Jan 21, 2022	20.39	20.43	19.84	19.90	1,619,615	-0.52(-2.53%)
Jan 20, 2022	20.64	20.96	20.39	20.42	2,068,356	-0.22(-1.06%)
Jan 19, 2022	21.05	21.17	20.60	20.64	3,273,118	-0.41(-1.94%)
Jan 18, 2022	21.29	21.43	21.01	21.05	2,095,140	-0.35(-1.65%)
Jan 14, 2022				21.40	0	+0.06(+0.30%)
Jan 13, 2022	21.36	21.54	21.24	21.34	2,034,336	+0.06(+0.30%)
Jan 12, 2022	21.39	21.51	21.02	21.27	1,495,869	-0.02(-0.09%)
Jan 11, 2022	21.43	21.61	21.21	21.29	2,833,674	-0.15(-0.68%)
Jan 10, 2022	20.64	21.44	20.63	21.44	3,616,932	+0.97(+4.74%)
Jan 07, 2022	20.06	20.48	19.97	20.47	1,805,654	+0.52(+2.59%)
Jan 06, 2022	19.63	19.97	19.51	19.95	1,729,894	+0.51(+2.61%)
Jan 05, 2022	19.63	19.85	19.42	19.44	1,971,394	+0.00(+0.00%)
Jan 04, 2022	19.32	19.64	19.29	19.44	3,406,854	+0.20(+1.04%)
Jan 03, 2022	19.35	19.49	19.07	19.24	1,461,125	+0.07(+0.38%)
Dec 31, 2021	19.18	19.35	19.07	19.17	1,390,496	-0.03(-0.14%)
Dec 30, 2021	18.93	19.29	18.82	19.20	4,248,334	+0.34(+1.83%)
Dec 29, 2021	18.84	18.92	18.69	18.85	2,180,849	+0.11(+0.58%)
Dec 28, 2021	18.72	18.93	18.72	18.74	1,223,306	-0.07(-0.39%)
Dec 27, 2021	18.55	18.82	18.43	18.82	1,643,348	+0.21(+1.12%)
Dec 23, 2021	18.56	18.69	18.52	18.61	1,285,532	+0.18(+0.98%)
Dec 22, 2021	18.29	18.43	18.14	18.43	1,505,478	+0.25(+1.35%)
Dec 21, 2021	17.83	18.30	17.80	18.18	1,786,985	+0.49(+2.77%)
Dec 20, 2021	18.22	18.23	17.39	17.69	2,132,288	-0.72(-3.89%)
Dec 17, 2021	18.48	18.56	18.13	18.41	3,415,997	-0.18(-0.98%)
Dec 16, 2021	18.72	18.84	18.47	18.59	1,828,147	+0.04(+0.20%)
Dec 15, 2021	18.48	18.62	18.20	18.55	2,674,427	+0.07(+0.39%)
Dec 14, 2021	18.67	18.94	18.47	18.48	2,872,993	-0.13(-0.68%)
Dec 13, 2021	18.70	18.78	18.58	18.61	1,593,609	-0.18(-0.97%)
Dec 10, 2021	18.78	18.82	18.55	18.79	1,951,436	+0.01(+0.05%)
Dec 09, 2021	18.79	18.90	18.64	18.78	944,175	-0.22(-1.15%)
Dec 08, 2021	19.11	19.21	18.94	19.00	1,243,053	-0.12(-0.62%)
Dec 07, 2021	18.98	19.17	18.87	19.11	3,167,107	+0.12(+0.62%)
Dec 06, 2021	19.12	19.31	18.96	19.00	1,366,567	+0.14(+0.72%)
Dec 03, 2021	19.11	19.12	18.68	18.86	1,797,017	-0.21(-1.09%)
Dec 02, 2021	18.79	19.21	18.77	19.07	3,276,906	+0.44(+2.39%)

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.