Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.13	20.28	20.08	20.24	917,884	+0.08(+0.38%)
Feb 25, 2022	19.97	20.19	20.05	20.16	921,793	+0.19(+0.94%)
Feb 24, 2022	19.70	19.97	19.62	19.97	2,684,801	+0.12(+0.60%)
Feb 23, 2022	19.99	20.01	19.85	19.85	1,079,746	-0.09(-0.47%)
Feb 22, 2022	19.96	20.02	19.85	19.95	1,650,882	-0.09(-0.47%)
Feb 18, 2022				20.04	0	+0.07(+0.34%)
Feb 17, 2022	20.04	20.17	19.95	19.97	1,304,498	-0.09(-0.43%)
Feb 16, 2022	19.92	20.08	19.85	20.06	1,181,090	+0.17(+0.86%)
Feb 15, 2022	19.84	19.96	19.82	19.89	935,094	+0.14(+0.69%)
Feb 14, 2022	19.85	19.94	19.69	19.75	1,275,384	-0.12(-0.60%)
Feb 11, 2022	20.20	20.22	19.87	19.87	2,194,315	-0.28(-1.40%)
Feb 10, 2022	20.37	20.37	20.08	20.15	1,161,961	-0.32(-1.55%)
Feb 09, 2022	20.41	20.47	20.35	20.47	1,290,748	+0.15(+0.76%)
Feb 08, 2022	20.47	20.47	20.29	20.32	1,372,455	-0.14(-0.67%)
Feb 07, 2022	20.54	20.55	20.44	20.45	1,087,331	-0.03(-0.17%)
Feb 04, 2022	20.69	20.69	20.48	20.49	1,716,517	-0.20(-0.95%)
Feb 03, 2022	20.85			20.68	1,026,242	-0.17(-0.82%)
Feb 02, 2022	21.03	21.04	20.83	20.85	751,615	-0.12(-0.57%)
Feb 01, 2022	20.98	21.04	20.90	20.97	789,944	-0.02(-0.08%)
Jan 31, 2022	20.69	20.99		20.99	929,532	+0.30(+1.44%)
Jan 28, 2022	20.68	20.72	20.47	20.69	1,501,768	+0.09(+0.45%)
Jan 27, 2022	21.06	21.06	20.60	20.60	1,550,972	-0.35(-1.67%)
Jan 26, 2022	21.25	21.26	20.88	20.95	4,426,817	-0.21(-1.01%)
Jan 25, 2022	21.17	21.21	21.07	21.16	1,560,144	-0.11(-0.52%)
Jan 24, 2022	21.27	21.30	21.03	21.27	1,819,496	-0.03(-0.12%)
Jan 21, 2022	21.44	21.44	21.29	21.30	1,040,148	-0.06(-0.28%)
Jan 20, 2022	21.49	21.53	21.36	21.36	1,086,225	-0.07(-0.32%)
Jan 19, 2022	21.47	21.50	21.40	21.43	1,006,457	+0.03(+0.12%)
Jan 18, 2022	21.52	21.55	21.39	21.40	1,134,147	-0.17(-0.79%)
Jan 14, 2022				21.57	0	-0.08(-0.39%)
Jan 13, 2022	21.67	21.71	21.64	21.65	1,373,441	+0.01(+0.04%)
Jan 12, 2022	21.67	21.69	21.58	21.65	829,573	+0.03(+0.12%)
Jan 11, 2022	21.52	21.62	21.48	21.62	1,067,948	+0.13(+0.59%)
Jan 10, 2022	21.60	21.61	21.43	21.49	1,066,494	-0.08(-0.36%)
Jan 07, 2022	21.61	21.61	21.46	21.57	783,079	-0.02(-0.08%)
Jan 06, 2022	21.44	21.60	21.37	21.59	1,178,667	+0.14(+0.67%)
Jan 05, 2022	21.68	21.73	21.44	21.44	910,620	-0.21(-0.98%)
Jan 04, 2022	21.75	21.78	21.62	21.65	1,350,356	-0.14(-0.63%)
Jan 03, 2022	21.88	21.88	21.78	21.79	826,879	-0.13(-0.58%)
Dec 31, 2021	21.86	21.93	21.82	21.92	708,268	+0.07(+0.31%)
Dec 30, 2021	21.82	21.89	21.78	21.85	688,916	+0.08(+0.35%)
Dec 29, 2021	21.79	21.80	21.72	21.77	893,087	+0.03(+0.12%)
Dec 28, 2021	21.73	21.76	21.71	21.75	629,514	+0.03(+0.16%)
Dec 27, 2021	21.77	21.77	21.69	21.72	659,787	+0.01(+0.04%)
Dec 23, 2021	21.75	21.76	21.69	21.71	762,538	+0.01(+0.04%)
Dec 22, 2021	21.61	21.72	21.57	21.70	1,040,071	+0.11(+0.51%)
Dec 21, 2021	21.51	21.62	21.47	21.59	921,632	+0.13(+0.59%)
Dec 20, 2021	21.52	21.56	21.44	21.46	1,412,225	-0.13(-0.59%)
Dec 17, 2021	21.59	21.67	21.55	21.59	904,387	-0.04(-0.20%)
Dec 16, 2021	21.54	21.66	21.50	21.63	551,495	+0.13(+0.59%)
Dec 15, 2021	21.44	21.53	21.41	21.50	649,085	+0.09(+0.44%)
Dec 14, 2021	21.44	21.52	21.39	21.41	640,220	-0.12(-0.55%)
Dec 13, 2021	21.48	21.55	21.36	21.53	863,709	-0.01(-0.04%)
Dec 10, 2021	21.55	21.61	21.37	21.54	1,073,256	+0.00(+0.00%)
Dec 09, 2021	21.59	21.61	21.52	21.54	777,415	-0.05(-0.24%)
Dec 08, 2021	21.63	21.63	21.53	21.59	636,644	-0.03(-0.12%)
Dec 07, 2021	21.55	21.65	21.55	21.61	837,680	+0.13(+0.59%)
Dec 06, 2021	21.42	21.52	21.39	21.49	654,280	+0.10(+0.48%)
Dec 03, 2021	21.50	21.52	21.35	21.39	672,088	-0.08(-0.36%)
Dec 02, 2021	21.39	21.49	21.21	21.46	981,774	+0.13(+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.