Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.13	20.29	20.09	20.24	917,647	+0.08(+0.38%)
Feb 25, 2022	19.98	20.19	20.05	20.17	921,555	+0.19(+0.94%)
Feb 24, 2022	19.71	19.98	19.63	19.98	2,684,107	+0.12(+0.60%)
Feb 23, 2022	20.00	20.02	19.86	19.86	1,079,467	-0.09(-0.47%)
Feb 22, 2022	19.96	20.02	19.86	19.95	1,650,456	-0.09(-0.47%)
Feb 18, 2022				20.05	0	+0.07(+0.34%)
Feb 17, 2022	20.05	20.18	19.95	19.98	1,304,161	-0.09(-0.43%)
Feb 16, 2022	19.93	20.09	19.85	20.06	1,180,785	+0.17(+0.86%)
Feb 15, 2022	19.84	19.96	19.83	19.89	934,853	+0.14(+0.69%)
Feb 14, 2022	19.86	19.94	19.70	19.76	1,275,055	-0.12(-0.60%)
Feb 11, 2022	20.20	20.23	19.88	19.88	2,193,748	-0.28(-1.40%)
Feb 10, 2022	20.37	20.37	20.09	20.16	1,161,661	-0.32(-1.55%)
Feb 09, 2022	20.41	20.47	20.36	20.47	1,290,414	+0.15(+0.76%)
Feb 08, 2022	20.47	20.47	20.30	20.32	1,372,100	-0.14(-0.67%)
Feb 07, 2022	20.54	20.55	20.45	20.46	1,087,050	-0.03(-0.17%)
Feb 04, 2022	20.70	20.70	20.48	20.49	1,716,073	-0.20(-0.95%)
Feb 03, 2022	20.85			20.69	1,025,977	-0.17(-0.82%)
Feb 02, 2022	21.03	21.05	20.83	20.86	751,421	-0.12(-0.57%)
Feb 01, 2022	20.99	21.04	20.90	20.98	789,740	-0.02(-0.08%)
Jan 31, 2022	20.70	21.00		21.00	929,292	+0.30(+1.44%)
Jan 28, 2022	20.68	20.72	20.47	20.70	1,501,379	+0.09(+0.45%)
Jan 27, 2022	21.06	21.06	20.61	20.61	1,550,571	-0.35(-1.67%)
Jan 26, 2022	21.25	21.27	20.89	20.95	4,425,673	-0.21(-1.01%)
Jan 25, 2022	21.18	21.22	21.07	21.17	1,559,741	-0.11(-0.52%)
Jan 24, 2022	21.28	21.31	21.04	21.28	1,819,026	-0.03(-0.12%)
Jan 21, 2022	21.45	21.45	21.29	21.30	1,039,879	-0.06(-0.28%)
Jan 20, 2022	21.50	21.53	21.36	21.36	1,085,945	-0.07(-0.32%)
Jan 19, 2022	21.47	21.51	21.41	21.43	1,006,197	+0.03(+0.12%)
Jan 18, 2022	21.52	21.56	21.40	21.41	1,133,854	-0.17(-0.79%)
Jan 14, 2022				21.58	0	-0.09(-0.39%)
Jan 13, 2022	21.68	21.72	21.64	21.66	1,373,086	+0.01(+0.04%)
Jan 12, 2022	21.68	21.69	21.58	21.65	829,358	+0.03(+0.12%)
Jan 11, 2022	21.52	21.63	21.48	21.63	1,067,672	+0.13(+0.59%)
Jan 10, 2022	21.60	21.62	21.44	21.50	1,066,218	-0.08(-0.36%)
Jan 07, 2022	21.62	21.62	21.46	21.58	782,877	-0.02(-0.08%)
Jan 06, 2022	21.45	21.60	21.37	21.59	1,178,362	+0.14(+0.67%)
Jan 05, 2022	21.69	21.74	21.45	21.45	910,385	-0.21(-0.98%)
Jan 04, 2022	21.75	21.79	21.63	21.66	1,350,007	-0.14(-0.62%)
Jan 03, 2022	21.89	21.89	21.79	21.80	826,665	-0.13(-0.58%)
Dec 31, 2021	21.86	21.93	21.82	21.92	708,085	+0.07(+0.31%)
Dec 30, 2021	21.82	21.90	21.79	21.86	688,738	+0.08(+0.35%)
Dec 29, 2021	21.80	21.81	21.72	21.78	892,856	+0.03(+0.12%)
Dec 28, 2021	21.74	21.76	21.71	21.75	629,352	+0.03(+0.16%)
Dec 27, 2021	21.78	21.78	21.70	21.72	659,617	+0.01(+0.04%)
Dec 23, 2021	21.75	21.76	21.70	21.71	762,341	+0.01(+0.04%)
Dec 22, 2021	21.62	21.72	21.58	21.70	1,039,802	+0.11(+0.51%)
Dec 21, 2021	21.52	21.62	21.48	21.59	921,394	+0.13(+0.59%)
Dec 20, 2021	21.53	21.57	21.44	21.47	1,411,860	-0.13(-0.59%)
Dec 17, 2021	21.59	21.68	21.56	21.59	904,153	-0.04(-0.20%)
Dec 16, 2021	21.54	21.67	21.51	21.64	551,353	+0.13(+0.59%)
Dec 15, 2021	21.44	21.53	21.42	21.51	648,917	+0.09(+0.44%)
Dec 14, 2021	21.44	21.53	21.40	21.42	640,054	-0.12(-0.55%)
Dec 13, 2021	21.48	21.55	21.36	21.53	863,486	-0.01(-0.04%)
Dec 10, 2021	21.55	21.61	21.37	21.54	1,072,979	+0.00(+0.00%)
Dec 09, 2021	21.59	21.61	21.53	21.54	777,214	-0.05(-0.24%)
Dec 08, 2021	21.64	21.64	21.54	21.59	636,480	-0.03(-0.12%)
Dec 07, 2021	21.56	21.65	21.56	21.62	837,463	+0.13(+0.59%)
Dec 06, 2021	21.42	21.53	21.39	21.49	654,111	+0.10(+0.48%)
Dec 03, 2021	21.51	21.53	21.36	21.39	671,914	-0.08(-0.36%)
Dec 02, 2021	21.40	21.49	21.21	21.47	981,520	+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.