Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.53	21.78	21.49	21.60	9,577,334	-0.15(-0.70%)
Feb 25, 2022	21.36	21.76	21.42	21.76	10,509,810	+0.39(+1.81%)
Feb 24, 2022	20.98	21.40	20.90	21.37	9,779,029	-0.16(-0.75%)
Feb 23, 2022	21.92	21.92	21.49	21.53	9,788,991	-0.13(-0.62%)
Feb 22, 2022	21.75	21.86	21.54	21.67	7,399,283	+0.13(+0.58%)
Feb 18, 2022				21.54	0	-0.17(-0.79%)
Feb 17, 2022	21.86	21.91	21.66	21.71	5,708,641	-0.17(-0.78%)
Feb 16, 2022	21.63	21.92	21.62	21.88	5,380,188	+0.23(+1.08%)
Feb 15, 2022	21.49	21.66	21.41	21.65	5,655,514	+0.35(+1.64%)
Feb 14, 2022	21.35	21.40	21.14	21.30	9,176,229	+0.04(+0.21%)
Feb 11, 2022	21.54	21.64	21.22	21.25	7,514,359	-0.22(-1.00%)
Feb 10, 2022	21.53	21.93	21.41	21.47	6,041,986	-0.20(-0.91%)
Feb 09, 2022	21.61	21.68	21.58	21.67	6,135,853	+0.34(+1.60%)
Feb 08, 2022	21.20	21.36	21.10	21.32	6,202,900	+0.40(+1.89%)
Feb 07, 2022	20.89	21.05	20.87	20.93	4,807,077	+0.17(+0.82%)
Feb 04, 2022	20.67	20.85	20.54	20.76	4,531,602	+0.08(+0.39%)
Feb 03, 2022	20.80		20.65	20.68	5,939,805	-0.23(-1.12%)
Feb 02, 2022	20.88	20.96	20.78	20.91	5,499,293	+0.13(+0.60%)
Feb 01, 2022	20.60	20.80	20.46	20.79	5,350,632	+0.27(+1.31%)
Jan 31, 2022	20.26	20.52		20.52	4,698,788	+0.24(+1.20%)
Jan 28, 2022	20.15	20.30	19.93	20.27	12,723,102	+0.09(+0.44%)
Jan 27, 2022	20.47	20.59	20.12	20.18	12,033,453	-0.46(-2.22%)
Jan 26, 2022	20.99	21.06	20.49	20.64	12,261,917	-0.19(-0.91%)
Jan 25, 2022	20.62	20.95	20.41	20.83	12,095,275	-0.05(-0.26%)
Jan 24, 2022	20.60	20.89	20.18	20.88	11,173,290	-0.17(-0.81%)
Jan 21, 2022	21.38	21.45	21.05	21.05	8,342,654	-0.61(-2.82%)
Jan 20, 2022	21.93	22.05	21.65	21.67	3,743,103	-0.16(-0.74%)
Jan 19, 2022	21.92	21.97	21.76	21.83	5,347,716	+0.10(+0.45%)
Jan 18, 2022	21.82	21.87	21.66	21.73	6,069,490	-0.37(-1.67%)
Jan 14, 2022				22.10	0	-0.25(-1.13%)
Jan 13, 2022	22.59	22.60	22.31	22.35	8,296,867	-0.08(-0.36%)
Jan 12, 2022	22.33	22.45	22.29	22.43	3,021,641	+0.21(+0.93%)
Jan 11, 2022	21.92	22.22	21.81	22.22	3,844,589	+0.28(+1.27%)
Jan 10, 2022	21.89	21.96	21.67	21.94	6,608,556	-0.17(-0.77%)
Jan 07, 2022	22.03	22.12	21.93	22.11	3,129,421	+0.11(+0.49%)
Jan 06, 2022	22.03	22.13	21.88	22.01	7,498,045	-0.40(-1.76%)
Jan 05, 2022	22.68	22.74	22.38	22.40	3,731,312	-0.28(-1.23%)
Jan 04, 2022	22.68	22.80	22.64	22.68	2,432,880	+0.34(+1.53%)
Jan 03, 2022	22.18	22.38	22.12	22.34	6,214,964	+0.04(+0.16%)
Dec 31, 2021	22.24	22.38	22.24	22.30	1,998,555	-0.15(-0.68%)
Dec 30, 2021	22.49	22.59	22.44	22.46	1,201,157	+0.01(+0.04%)
Dec 29, 2021	22.45	22.56	22.42	22.45	1,887,357	+0.10(+0.44%)
Dec 28, 2021	22.45	22.50	22.35	22.35	3,586,917	-0.06(-0.28%)
Dec 27, 2021	22.15	22.41	22.15	22.41	2,310,817	+0.15(+0.68%)
Dec 23, 2021	22.10	22.28	22.09	22.26	2,552,365	+0.14(+0.64%)
Dec 22, 2021	21.84	22.12	21.82	22.12	3,096,726	+0.32(+1.47%)
Dec 21, 2021	21.62	21.81	21.62	21.80	1,986,173	+0.37(+1.70%)
Dec 20, 2021	21.46	21.46	21.29	21.43	3,630,623	+0.02(+0.08%)
Dec 17, 2021	21.60	21.64	21.40	21.41	4,975,965	-0.25(-1.15%)
Dec 16, 2021	21.77	21.80	21.58	21.66	6,717,016	-0.12(-0.57%)
Dec 15, 2021	21.60	21.79	21.38	21.79	3,691,808	+0.24(+1.12%)
Dec 14, 2021	21.54	21.68	21.46	21.55	3,957,632	-0.09(-0.41%)
Dec 13, 2021	21.78	21.79	21.61	21.64	3,906,665	-0.24(-1.11%)
Dec 10, 2021	21.91	21.93	21.76	21.88	3,236,048	+0.03(+0.16%)
Dec 09, 2021	21.85	21.88	21.79	21.85	3,051,483	-0.13(-0.59%)
Dec 08, 2021	21.92	21.99	21.86	21.98	2,547,626	+0.19(+0.88%)
Dec 07, 2021	21.59	21.86	21.59	21.79	4,309,159	+0.41(+1.91%)
Dec 06, 2021	21.27	21.44	21.20	21.38	2,722,572	+0.30(+1.44%)
Dec 03, 2021	21.33	21.35	20.88	21.07	5,460,448	-0.30(-1.42%)
Dec 02, 2021	21.20	21.46	21.17	21.38	3,834,868	+0.36(+1.69%)

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.