Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.73	21.97	21.13	21.23	47,054,116	-0.80(-3.64%)
Feb 25, 2022	21.60	22.06	21.57	22.04	7,838,316	+0.54(+2.52%)
Feb 24, 2022	20.39	21.60	20.30	21.50	11,019,930	+0.58(+2.76%)
Feb 23, 2022	21.51	21.76	20.86	20.92	6,553,527	-0.44(-2.07%)
Feb 22, 2022	21.44	21.55	21.13	21.36	8,446,858	-0.12(-0.55%)
Feb 18, 2022				21.48	0	-0.07(-0.34%)
Feb 17, 2022	21.76	21.92	21.49	21.55	5,444,576	-0.35(-1.61%)
Feb 16, 2022	21.46	21.92	21.41	21.90	6,209,168	+0.49(+2.28%)
Feb 15, 2022	21.30	21.57	21.21	21.41	6,988,104	+0.39(+1.85%)
Feb 14, 2022	21.62	21.75	20.97	21.03	6,889,058	-0.59(-2.71%)
Feb 11, 2022	21.94	22.31	21.32	21.61	8,762,618	-0.17(-0.79%)
Feb 10, 2022	22.25	22.66	21.64	21.78	8,296,060	-0.51(-2.27%)
Feb 09, 2022	22.04	22.34	22.04	22.29	5,614,761	+0.52(+2.40%)
Feb 08, 2022	21.73	21.94	21.56	21.77	5,634,060	+0.29(+1.34%)
Feb 07, 2022	21.60	21.76	21.42	21.48	6,763,783	-0.03(-0.13%)
Feb 04, 2022	21.50	21.85	21.14	21.50	5,448,778	-0.19(-0.87%)
Feb 03, 2022	21.97	22.11	21.68	21.69	4,354,111	-0.44(-2.00%)
Feb 02, 2022	21.87	22.20	21.84	22.14	4,574,912	+0.33(+1.53%)
Feb 01, 2022	21.81	22.00	21.60	21.80	3,938,473	-0.09(-0.41%)
Jan 31, 2022	21.60	21.91		21.89	6,597,254	+0.05(+0.25%)
Jan 28, 2022	21.06	21.86	20.85	21.84	7,285,102	+0.72(+3.42%)
Jan 27, 2022	21.87	22.07	21.06	21.12	7,725,202	-0.57(-2.62%)
Jan 26, 2022	22.05	22.50	21.53	21.69	7,277,992	-0.18(-0.83%)
Jan 25, 2022	21.15	21.99	20.90	21.87	8,810,277	+0.42(+1.94%)
Jan 24, 2022	20.95	21.52	20.52	21.45	6,910,876	+0.07(+0.34%)
Jan 21, 2022	21.32	21.64	21.18	21.38	6,166,190	+0.03(+0.13%)
Jan 20, 2022	21.82	22.18	21.35	21.35	5,041,695	-0.51(-2.31%)
Jan 19, 2022	22.50	22.58	21.85	21.86	4,387,624	-0.57(-2.54%)
Jan 18, 2022	22.46	22.56	22.19	22.43	6,728,513	-0.14(-0.64%)
Jan 14, 2022				22.57	0	-0.20(-0.87%)
Jan 13, 2022	22.79	23.12	22.71	22.77	4,478,105	+0.10(+0.44%)
Jan 12, 2022	22.61	22.80	22.53	22.67	2,916,777	+0.07(+0.32%)
Jan 11, 2022	22.70	22.81	22.09	22.60	2,967,624	-0.08(-0.36%)
Jan 10, 2022	22.42	22.70	22.10	22.68	4,619,115	+0.34(+1.54%)
Jan 07, 2022	22.47	22.58	22.30	22.34	4,961,214	-0.15(-0.68%)
Jan 06, 2022	22.52	22.70	22.29	22.49	3,561,642	+0.14(+0.65%)
Jan 05, 2022	23.08	23.08	22.30	22.34	3,834,476	-0.42(-1.86%)
Jan 04, 2022	22.39	22.88	22.38	22.77	3,282,972	+0.59(+2.64%)
Jan 03, 2022	22.17	22.51	22.00	22.18	3,858,886	-0.06(-0.28%)
Dec 31, 2021	22.11	22.46	22.07	22.24	2,668,459	+0.12(+0.53%)
Dec 30, 2021	21.87	22.26	21.83	22.13	2,728,072	+0.24(+1.11%)
Dec 29, 2021	21.76	21.95	21.56	21.88	2,492,186	+0.14(+0.62%)
Dec 28, 2021	21.62	21.83	21.53	21.75	2,733,976	+0.06(+0.29%)
Dec 27, 2021	21.33	21.71	21.13	21.69	2,390,614	+0.31(+1.44%)
Dec 23, 2021	21.36	21.49	21.21	21.38	2,536,937	+0.13(+0.59%)
Dec 22, 2021	21.06	21.39	20.99	21.25	3,332,125	+0.14(+0.68%)
Dec 21, 2021	20.24	21.15	20.25	21.11	3,820,789	+1.03(+5.12%)
Dec 20, 2021	20.21	20.27	19.76	20.08	4,203,923	-0.51(-2.50%)
Dec 17, 2021	20.57	20.74	20.29	20.59	9,070,327	+0.06(+0.31%)
Dec 16, 2021	20.66	20.92	20.42	20.53	4,223,173	-0.05(-0.26%)
Dec 15, 2021	20.44	20.62	20.03	20.58	5,100,836	+0.15(+0.75%)
Dec 14, 2021	20.72	20.81	20.39	20.43	4,756,902	-0.29(-1.39%)
Dec 13, 2021	20.71	20.83	20.40	20.72	3,469,705	+0.00(+0.00%)
Dec 10, 2021	21.15	21.18	20.58	20.72	4,949,550	-0.21(-0.99%)
Dec 09, 2021	21.12	21.12	20.90	20.93	3,976,805	-0.42(-1.94%)
Dec 08, 2021	21.20	21.49	21.12	21.34	4,262,328	+0.19(+0.90%)
Dec 07, 2021	21.14	21.44	21.00	21.15	3,909,222	+0.19(+0.90%)
Dec 06, 2021	20.81	21.25	20.74	20.96	5,810,856	+0.48(+2.36%)
Dec 03, 2021	20.77	20.79	20.26	20.48	5,474,725	-0.24(-1.17%)
Dec 02, 2021	19.97	20.88	19.89	20.72	6,122,418	+1.01(+5.14%)

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.