Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.45	20.61	20.41	20.56	903,327	+0.08(+0.38%)
Feb 25, 2022	20.30	20.51	20.37	20.49	907,174	+0.19(+0.94%)
Feb 24, 2022	20.02	20.30	19.94	20.30	2,642,221	+0.12(+0.60%)
Feb 23, 2022	20.31	20.33	20.17	20.17	1,062,621	-0.10(-0.47%)
Feb 22, 2022	20.28	20.34	20.17	20.27	1,624,700	-0.10(-0.47%)
Feb 18, 2022				20.37	0	+0.07(+0.34%)
Feb 17, 2022	20.37	20.50	20.27	20.30	1,283,809	-0.09(-0.43%)
Feb 16, 2022	20.24	20.41	20.17	20.38	1,162,358	+0.17(+0.86%)
Feb 15, 2022	20.16	20.28	20.14	20.21	920,264	+0.14(+0.69%)
Feb 14, 2022	20.17	20.26	20.01	20.07	1,255,157	-0.12(-0.60%)
Feb 11, 2022	20.52	20.55	20.19	20.19	2,159,514	-0.29(-1.40%)
Feb 10, 2022	20.70	20.70	20.41	20.48	1,143,532	-0.32(-1.54%)
Feb 09, 2022	20.74	20.80	20.68	20.80	1,270,277	+0.16(+0.76%)
Feb 08, 2022	20.80	20.80	20.62	20.64	1,350,688	-0.14(-0.67%)
Feb 07, 2022	20.87	20.88	20.77	20.78	1,070,086	-0.03(-0.17%)
Feb 04, 2022	21.03	21.03	20.81	20.82	1,689,293	-0.20(-0.95%)
Feb 03, 2022	21.18			21.02	1,009,967	-0.17(-0.82%)
Feb 02, 2022	21.36	21.38	21.17	21.19	739,695	-0.12(-0.57%)
Feb 01, 2022	21.32	21.38	21.23	21.31	777,416	-0.02(-0.08%)
Jan 31, 2022	21.03	21.33		21.33	914,790	+0.30(+1.44%)
Jan 28, 2022	21.01	21.05	20.80	21.03	1,477,950	+0.10(+0.45%)
Jan 27, 2022	21.40	21.40	20.93	20.93	1,526,374	-0.35(-1.67%)
Jan 26, 2022	21.59	21.61	21.22	21.29	4,356,610	-0.22(-1.01%)
Jan 25, 2022	21.51	21.55	21.41	21.50	1,535,401	-0.11(-0.52%)
Jan 24, 2022	21.61	21.64	21.37	21.61	1,790,640	-0.03(-0.12%)
Jan 21, 2022	21.79	21.79	21.63	21.64	1,023,652	-0.06(-0.28%)
Jan 20, 2022	21.84	21.87	21.70	21.70	1,068,998	-0.07(-0.32%)
Jan 19, 2022	21.81	21.85	21.74	21.77	990,495	+0.03(+0.12%)
Jan 18, 2022	21.87	21.90	21.74	21.74	1,116,160	-0.17(-0.79%)
Jan 14, 2022				21.92	0	-0.09(-0.39%)
Jan 13, 2022	22.02	22.06	21.99	22.00	1,351,658	+0.01(+0.04%)
Jan 12, 2022	22.02	22.04	21.93	22.00	816,416	+0.03(+0.12%)
Jan 11, 2022	21.87	21.97	21.82	21.97	1,051,010	+0.13(+0.59%)
Jan 10, 2022	21.94	21.96	21.78	21.84	1,049,580	-0.08(-0.35%)
Jan 07, 2022	21.96	21.96	21.80	21.92	770,660	-0.02(-0.08%)
Jan 06, 2022	21.79	21.94	21.71	21.93	1,159,974	+0.15(+0.67%)
Jan 05, 2022	22.03	22.08	21.79	21.79	896,178	-0.22(-0.98%)
Jan 04, 2022	22.10	22.13	21.97	22.00	1,328,940	-0.14(-0.62%)
Jan 03, 2022	22.24	22.24	22.13	22.14	813,765	-0.13(-0.58%)
Dec 31, 2021	22.21	22.28	22.17	22.27	697,035	+0.07(+0.31%)
Dec 30, 2021	22.17	22.25	22.13	22.20	677,990	+0.08(+0.35%)
Dec 29, 2021	22.14	22.15	22.07	22.13	878,923	+0.03(+0.12%)
Dec 28, 2021	22.08	22.11	22.06	22.10	619,531	+0.03(+0.16%)
Dec 27, 2021	22.13	22.13	22.04	22.07	649,323	+0.01(+0.04%)
Dec 23, 2021	22.10	22.11	22.04	22.06	750,444	+0.01(+0.04%)
Dec 22, 2021	21.96	22.07	21.92	22.05	1,023,576	+0.11(+0.51%)
Dec 21, 2021	21.86	21.97	21.82	21.94	907,015	+0.13(+0.59%)
Dec 20, 2021	21.87	21.91	21.78	21.81	1,389,827	-0.13(-0.59%)
Dec 17, 2021	21.94	22.02	21.90	21.94	890,044	-0.04(-0.20%)
Dec 16, 2021	21.88	22.01	21.85	21.98	542,749	+0.13(+0.59%)
Dec 15, 2021	21.78	21.88	21.76	21.85	638,790	+0.09(+0.44%)
Dec 14, 2021	21.78	21.87	21.74	21.76	630,066	-0.12(-0.55%)
Dec 13, 2021	21.82	21.89	21.70	21.88	850,011	-0.01(-0.04%)
Dec 10, 2021	21.89	21.95	21.71	21.88	1,056,235	+0.00(+0.00%)
Dec 09, 2021	21.94	21.95	21.87	21.88	765,086	-0.05(-0.24%)
Dec 08, 2021	21.98	21.98	21.88	21.94	626,548	-0.03(-0.12%)
Dec 07, 2021	21.90	22.00	21.90	21.96	824,394	+0.13(+0.59%)
Dec 06, 2021	21.76	21.87	21.73	21.83	643,903	+0.10(+0.48%)
Dec 03, 2021	21.85	21.87	21.70	21.73	661,429	-0.08(-0.36%)
Dec 02, 2021	21.74	21.83	21.55	21.81	966,203	+0.14(+0.63%)

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.