Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.79	20.82	20.42	20.71	1,900,480	-0.72(-3.36%)
Feb 25, 2022	21.34	21.43	21.33	21.43	601,383	+0.52(+2.47%)
Feb 24, 2022	20.95	20.95	20.77	20.92	866,017	-0.65(-3.01%)
Feb 23, 2022	21.68	21.69	21.55	21.57	256,938	-0.11(-0.49%)
Feb 22, 2022	21.63	21.68	21.61	21.68	212,348	-0.11(-0.49%)
Feb 18, 2022				21.78	0	-0.02(-0.08%)
Feb 17, 2022	21.80	21.82	21.76	21.80	764,776	-0.03(-0.12%)
Feb 16, 2022	21.77	21.86	21.77	21.83	670,173	+0.08(+0.37%)
Feb 15, 2022	21.68	21.76	21.67	21.75	292,963	+0.17(+0.78%)
Feb 14, 2022	21.60	21.60	21.52	21.58	579,110	-0.03(-0.12%)
Feb 11, 2022	21.75	21.76	21.59	21.60	1,523,717	-0.12(-0.53%)
Feb 10, 2022	21.76	21.90	21.72	21.72	388,744	-0.08(-0.37%)
Feb 09, 2022	21.77	21.84	21.77	21.80	485,335	+0.07(+0.33%)
Feb 08, 2022	21.70	21.74	21.65	21.73	236,361	+0.00(+0.00%)
Feb 07, 2022	21.70	21.75	21.69	21.73	311,247	+0.03(+0.12%)
Feb 04, 2022	21.62	21.71	21.60	21.70	311,603	-0.01(-0.04%)
Feb 03, 2022	21.67	21.73		21.71	202,579	-0.02(-0.08%)
Feb 02, 2022	21.70	21.77	21.66	21.73	264,352	+0.07(+0.33%)
Feb 01, 2022	21.62	21.66	21.56	21.66	275,413	+0.08(+0.37%)
Jan 31, 2022	21.46	21.59		21.58	195,677	+0.17(+0.79%)
Jan 28, 2022	21.38	21.41	21.34	21.41	278,725	+0.00(+0.00%)
Jan 27, 2022	21.47	21.50	21.40	21.41	281,396	+0.03(+0.12%)
Jan 26, 2022	21.57	21.59	21.37	21.38	363,744	-0.17(-0.78%)
Jan 25, 2022	21.54	21.58	21.51	21.55	352,229	-0.03(-0.12%)
Jan 24, 2022	21.58	21.58	21.49	21.58	361,038	-0.12(-0.53%)
Jan 21, 2022	21.75	21.76	21.69	21.69	449,251	+0.01(+0.04%)
Jan 20, 2022	21.73	21.78	21.67	21.68	799,283	+0.02(+0.08%)
Jan 19, 2022	21.64	21.71	21.64	21.67	322,791	+0.20(+0.91%)
Jan 18, 2022	21.57	21.57	21.45	21.47	1,116,294	-0.16(-0.74%)
Jan 14, 2022				21.63	0	-0.08(-0.37%)
Jan 13, 2022	21.77	21.77	21.68	21.71	458,941	-0.07(-0.33%)
Jan 12, 2022	21.70	21.79	21.70	21.78	317,827	+0.17(+0.78%)
Jan 11, 2022	21.49	21.62	21.48	21.61	1,306,275	+0.12(+0.58%)
Jan 10, 2022	21.45	21.50	21.43	21.49	288,823	-0.04(-0.16%)
Jan 07, 2022	21.48	21.55	21.48	21.52	566,732	+0.10(+0.46%)
Jan 06, 2022	21.42	21.45	21.40	21.43	276,513	-0.05(-0.25%)
Jan 05, 2022	21.56	21.59	21.44	21.48	711,828	-0.01(-0.04%)
Jan 04, 2022	21.47	21.53	21.46	21.49	223,776	-0.05(-0.25%)
Jan 03, 2022	21.59	21.59	21.53	21.54	405,822	-0.14(-0.65%)
Dec 31, 2021	21.71	21.73	21.67	21.68	358,360	+0.00(+0.00%)
Dec 30, 2021	21.66	21.68	21.64	21.68	445,894	+0.03(+0.12%)
Dec 29, 2021	21.67	21.67	21.63	21.66	423,333	-0.07(-0.33%)
Dec 28, 2021	21.75	21.77	21.71	21.73	955,282	-0.06(-0.28%)
Dec 27, 2021	21.77	21.81	21.77	21.79	322,269	+0.04(+0.20%)
Dec 23, 2021	21.73	21.78	21.71	21.75	331,614	+0.04(+0.16%)
Dec 22, 2021	21.60	21.71	21.58	21.71	411,049	+0.13(+0.62%)
Dec 21, 2021	21.44	21.63	21.44	21.58	929,145	+0.04(+0.21%)
Dec 20, 2021	21.42	21.54	21.36	21.53	426,762	+0.06(+0.29%)
Dec 17, 2021	21.51	21.52	21.45	21.47	1,912,573	-0.06(-0.26%)
Dec 16, 2021	21.51	21.55	21.51	21.53	190,709	+0.03(+0.12%)
Dec 15, 2021	21.41	21.52	21.35	21.50	391,669	+0.00(+0.00%)
Dec 14, 2021	21.54	21.55	21.47	21.50	659,165	-0.11(-0.49%)
Dec 13, 2021	21.62	21.64	21.58	21.61	1,105,677	-0.04(-0.16%)
Dec 10, 2021	21.65	21.69	21.62	21.64	382,021	+0.02(+0.08%)
Dec 09, 2021	21.64	21.66	21.61	21.62	141,610	-0.07(-0.33%)
Dec 08, 2021	21.61	21.71	21.61	21.69	498,581	+0.13(+0.62%)
Dec 07, 2021	21.50	21.58	21.50	21.56	345,854	+0.11(+0.49%)
Dec 06, 2021	21.48	21.51	21.46	21.46	340,154	-0.01(-0.04%)
Dec 03, 2021	21.46	21.48	21.41	21.46	501,959	-0.03(-0.12%)
Dec 02, 2021	21.51	21.54	21.44	21.49	269,907	+0.02(+0.08%)

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.