Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.78	21.80	21.35	21.49	3,841,509	-0.08(-0.35%)
Feb 25, 2022	22.00	22.06	21.56	21.56	5,171,221	-0.50(-2.25%)
Feb 24, 2022	23.23	23.26	22.02	22.06	8,424,053	-0.61(-2.69%)
Feb 23, 2022	22.06	22.72	22.00	22.67	4,332,965	+0.42(+1.88%)
Feb 22, 2022	22.06	22.39	21.84	22.25	5,871,551	+0.30(+1.35%)
Feb 18, 2022				21.95	0	+0.20(+0.92%)
Feb 17, 2022	21.44	21.80	21.37	21.75	5,204,101	+0.52(+2.47%)
Feb 16, 2022	21.35	21.46	21.14	21.23	3,879,468	-0.02(-0.09%)
Feb 15, 2022	21.60	21.63	21.24	21.25	3,921,173	-0.61(-2.79%)
Feb 14, 2022	21.75	22.00	21.55	21.86	5,557,929	+0.07(+0.31%)
Feb 11, 2022	21.54	21.95	21.28	21.79	8,464,895	+0.26(+1.19%)
Feb 10, 2022	21.60	21.69	20.98	21.54	6,175,045	+0.30(+1.39%)
Feb 09, 2022	21.44	21.48	21.22	21.24	3,003,761	-0.40(-1.85%)
Feb 08, 2022	22.02	22.03	21.61	21.64	3,091,062	-0.36(-1.65%)
Feb 07, 2022	22.12	22.17	21.83	22.00	2,451,878	-0.14(-0.65%)
Feb 04, 2022	22.28	22.53	21.95	22.15	5,305,161	-0.10(-0.47%)
Feb 03, 2022	22.13	22.29		22.25	4,602,760	+0.43(+1.97%)
Feb 02, 2022	21.56	22.04	21.55	21.82	5,158,003	+0.19(+0.88%)
Feb 01, 2022	21.79	22.18	21.58	21.63	4,597,433	-0.21(-0.96%)
Jan 31, 2022	22.65		21.84	21.84	4,085,002	-0.71(-3.17%)
Jan 28, 2022	22.98	23.38	22.54	22.56	9,556,142	-0.44(-1.91%)
Jan 27, 2022	22.28	23.08	22.05	22.99	6,040,771	+0.51(+2.29%)
Jan 26, 2022	21.82	22.56	21.63	22.48	7,839,778	+0.33(+1.51%)
Jan 25, 2022	22.17	22.61	21.90	22.15	11,096,895	+0.32(+1.48%)
Jan 24, 2022	22.69	23.02	21.76	21.82	14,124,360	-0.53(-2.39%)
Jan 21, 2022	22.08	22.36	21.72	22.36	6,451,302	+0.39(+1.78%)
Jan 20, 2022	21.50	22.01	21.10	21.96	4,114,869	+0.39(+1.81%)
Jan 19, 2022	21.15	21.58	21.07	21.57	4,913,978	+0.34(+1.62%)
Jan 18, 2022	20.81	21.26	20.79	21.23	2,413,219	+0.63(+3.05%)
Jan 14, 2022				20.60	0	-0.04(-0.18%)
Jan 13, 2022	20.36	20.70	20.26	20.64	2,070,937	+0.17(+0.84%)
Jan 12, 2022	20.21	20.57	20.14	20.47	2,182,843	+0.17(+0.84%)
Jan 11, 2022	20.50	20.74	20.28	20.30	1,610,626	-0.22(-1.07%)
Jan 10, 2022	20.55	20.92	20.52	20.52	3,371,227	+0.07(+0.33%)
Jan 07, 2022	20.22	20.46	20.06	20.45	1,696,693	+0.23(+1.13%)
Jan 06, 2022	20.31	20.47	20.06	20.22	3,752,713	-0.10(-0.52%)
Jan 05, 2022	19.70	20.33	19.60	20.33	2,055,863	+0.66(+3.34%)
Jan 04, 2022	19.59	19.81	19.49	19.67	977,697	+0.03(+0.15%)
Jan 03, 2022	19.80	19.87	19.53	19.64	1,324,505	-0.25(-1.25%)
Dec 31, 2021	19.89	19.90	19.75	19.89	1,025,538	+0.02(+0.10%)
Dec 30, 2021	19.87	19.88	19.64	19.87	1,145,046	+0.02(+0.10%)
Dec 29, 2021	19.89	20.01	19.82	19.85	803,174	-0.03(-0.14%)
Dec 28, 2021	19.76	19.91	19.62	19.88	684,452	+0.13(+0.68%)
Dec 27, 2021	19.93	20.07	19.74	19.74	1,001,789	-0.20(-1.00%)
Dec 23, 2021	20.04	20.10	19.88	19.94	1,092,371	-0.16(-0.81%)
Dec 22, 2021	20.31	20.40	20.11	20.11	2,051,922	-0.19(-0.94%)
Dec 21, 2021	20.69	20.69	20.29	20.30	1,719,276	-0.62(-2.96%)
Dec 20, 2021	20.92	21.22	20.84	20.92	3,026,120	+0.30(+1.48%)
Dec 17, 2021	20.90	21.09	20.41	20.61	2,669,663	-0.19(-0.92%)
Dec 16, 2021	20.22	20.89	20.18	20.80	2,387,759	+0.42(+2.06%)
Dec 15, 2021	20.72	21.03	20.34	20.38	2,002,083	-0.34(-1.66%)
Dec 14, 2021	20.70	20.81	20.42	20.73	1,412,306	+0.17(+0.83%)
Dec 13, 2021	20.33	20.67	20.29	20.55	1,459,292	+0.30(+1.46%)
Dec 10, 2021	20.06	20.41	20.00	20.26	1,255,165	+0.07(+0.33%)
Dec 09, 2021	19.90	20.20	19.82	20.19	1,159,492	+0.43(+2.17%)
Dec 08, 2021	19.85	19.99	19.69	19.76	1,279,950	-0.12(-0.62%)
Dec 07, 2021	20.06	20.09	19.72	19.89	1,177,282	-0.48(-2.34%)
Dec 06, 2021	20.62	20.88	20.21	20.36	1,868,522	-0.44(-2.11%)
Dec 03, 2021	20.29	20.96	20.29	20.80	2,234,538	+0.44(+2.15%)
Dec 02, 2021	20.87	20.90	20.31	20.36	1,905,498	-0.59(-2.82%)

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.