Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.46	20.61	20.41	20.57	903,094	+0.08(+0.38%)
Feb 25, 2022	20.30	20.52	20.38	20.49	906,940	+0.19(+0.94%)
Feb 24, 2022	20.02	20.30	19.95	20.30	2,641,538	+0.12(+0.60%)
Feb 23, 2022	20.32	20.34	20.18	20.18	1,062,347	-0.10(-0.47%)
Feb 22, 2022	20.28	20.34	20.18	20.27	1,624,280	-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	1,283,478	-0.09(-0.43%)
Feb 16, 2022	20.25	20.41	20.17	20.39	1,162,058	+0.17(+0.86%)
Feb 15, 2022	20.16	20.28	20.15	20.21	920,026	+0.14(+0.69%)
Feb 14, 2022	20.18	20.27	20.02	20.07	1,254,833	-0.12(-0.60%)
Feb 11, 2022	20.53	20.55	20.20	20.20	2,158,956	-0.29(-1.40%)
Feb 10, 2022	20.70	20.70	20.41	20.48	1,143,237	-0.32(-1.54%)
Feb 09, 2022	20.74	20.80	20.69	20.80	1,269,949	+0.16(+0.76%)
Feb 08, 2022	20.80	20.80	20.62	20.65	1,350,339	-0.14(-0.67%)
Feb 07, 2022	20.87	20.88	20.78	20.79	1,069,810	-0.03(-0.17%)
Feb 04, 2022	21.03	21.03	20.81	20.82	1,688,857	-0.20(-0.95%)
Feb 03, 2022	21.19			21.02	1,009,706	-0.17(-0.82%)
Feb 02, 2022	21.37	21.39	21.17	21.20	739,504	-0.12(-0.57%)
Feb 01, 2022	21.33	21.38	21.24	21.32	777,215	-0.02(-0.08%)
Jan 31, 2022	21.03	21.33		21.33	914,554	+0.30(+1.44%)
Jan 28, 2022	21.01	21.06	20.80	21.03	1,477,568	+0.10(+0.45%)
Jan 27, 2022	21.40	21.40	20.94	20.94	1,525,980	-0.35(-1.67%)
Jan 26, 2022	21.59	21.61	21.22	21.29	4,355,484	-0.22(-1.01%)
Jan 25, 2022	21.52	21.56	21.41	21.51	1,535,004	-0.11(-0.52%)
Jan 24, 2022	21.62	21.65	21.38	21.62	1,790,177	-0.03(-0.12%)
Jan 21, 2022	21.79	21.79	21.64	21.65	1,023,387	-0.06(-0.28%)
Jan 20, 2022	21.85	21.88	21.71	21.71	1,068,722	-0.07(-0.32%)
Jan 19, 2022	21.82	21.85	21.75	21.78	990,239	+0.03(+0.12%)
Jan 18, 2022	21.87	21.91	21.74	21.75	1,115,871	-0.17(-0.79%)
Jan 14, 2022				21.92	0	-0.09(-0.39%)
Jan 13, 2022	22.03	22.07	21.99	22.01	1,351,309	+0.01(+0.04%)
Jan 12, 2022	22.03	22.04	21.93	22.00	816,205	+0.03(+0.12%)
Jan 11, 2022	21.87	21.97	21.83	21.97	1,050,739	+0.13(+0.59%)
Jan 10, 2022	21.95	21.97	21.78	21.85	1,049,308	-0.08(-0.35%)
Jan 07, 2022	21.97	21.97	21.81	21.92	770,461	-0.02(-0.08%)
Jan 06, 2022	21.79	21.95	21.72	21.94	1,159,674	+0.15(+0.67%)
Jan 05, 2022	22.04	22.09	21.79	21.79	895,946	-0.22(-0.98%)
Jan 04, 2022	22.10	22.14	21.97	22.01	1,328,597	-0.14(-0.62%)
Jan 03, 2022	22.24	22.24	22.14	22.15	813,555	-0.13(-0.58%)
Dec 31, 2021	22.22	22.29	22.17	22.28	696,855	+0.07(+0.31%)
Dec 30, 2021	22.17	22.25	22.14	22.21	677,815	+0.08(+0.35%)
Dec 29, 2021	22.15	22.16	22.07	22.13	878,696	+0.03(+0.12%)
Dec 28, 2021	22.09	22.11	22.06	22.11	619,370	+0.03(+0.16%)
Dec 27, 2021	22.13	22.13	22.05	22.07	649,155	+0.01(+0.04%)
Dec 23, 2021	22.11	22.11	22.05	22.06	750,250	+0.01(+0.04%)
Dec 22, 2021	21.97	22.07	21.93	22.05	1,023,311	+0.11(+0.51%)
Dec 21, 2021	21.86	21.97	21.82	21.94	906,781	+0.13(+0.59%)
Dec 20, 2021	21.87	21.92	21.79	21.81	1,389,468	-0.13(-0.59%)
Dec 17, 2021	21.94	22.03	21.90	21.94	889,814	-0.04(-0.20%)
Dec 16, 2021	21.89	22.02	21.86	21.98	542,608	+0.13(+0.59%)
Dec 15, 2021	21.79	21.88	21.76	21.86	638,625	+0.09(+0.44%)
Dec 14, 2021	21.79	21.87	21.74	21.76	629,903	-0.12(-0.55%)
Dec 13, 2021	21.83	21.90	21.71	21.88	849,791	-0.01(-0.04%)
Dec 10, 2021	21.90	21.96	21.72	21.89	1,055,962	+0.00(+0.00%)
Dec 09, 2021	21.94	21.96	21.87	21.89	764,888	-0.05(-0.24%)
Dec 08, 2021	21.98	21.98	21.89	21.94	626,386	-0.03(-0.12%)
Dec 07, 2021	21.91	22.00	21.91	21.97	824,181	+0.13(+0.59%)
Dec 06, 2021	21.77	21.87	21.74	21.84	643,737	+0.10(+0.48%)
Dec 03, 2021	21.86	21.87	21.70	21.74	661,258	-0.08(-0.36%)
Dec 02, 2021	21.75	21.84	21.56	21.81	965,954	+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.