Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.26	20.59	20.21	20.56	3,386,136	+0.02(+0.09%)
Feb 25, 2022	20.27	20.56	20.13	20.54	1,905,457	+0.26(+1.29%)
Feb 24, 2022	19.51	20.30	19.37	20.28	2,228,732	+0.39(+1.95%)
Feb 23, 2022	20.37	20.42	19.84	19.89	2,230,602	-0.33(-1.65%)
Feb 22, 2022	20.57	20.62	20.13	20.22	2,959,860	-0.31(-1.50%)
Feb 18, 2022				20.53	0	+0.00(+0.00%)
Feb 17, 2022	20.86	20.86	20.49	20.53	1,856,110	-0.39(-1.86%)
Feb 16, 2022	21.00	21.03	20.65	20.92	2,362,826	-0.09(-0.43%)
Feb 15, 2022	20.85	21.09	20.85	21.01	1,751,878	+0.33(+1.62%)
Feb 14, 2022	20.89	21.03	20.58	20.67	2,654,451	-0.06(-0.31%)
Feb 11, 2022	20.86	21.21	20.73	20.74	2,269,719	-0.03(-0.13%)
Feb 10, 2022	20.91	21.32	20.65	20.77	3,508,746	-0.44(-2.09%)
Feb 09, 2022	20.83	21.24	20.83	21.21	2,901,166	+0.58(+2.80%)
Feb 08, 2022	20.46	20.83	20.46	20.63	1,814,509	+0.26(+1.29%)
Feb 07, 2022	20.59	20.72	20.29	20.37	2,894,910	-0.14(-0.71%)
Feb 04, 2022	20.39	20.66	20.18	20.51	1,449,813	+0.08(+0.40%)
Feb 03, 2022	20.60		20.40	20.43	2,524,112	-0.24(-1.14%)
Feb 02, 2022	20.95	21.20	20.58	20.67	3,328,571	-0.26(-1.25%)
Feb 01, 2022	20.80	20.96	20.66	20.93	1,857,575	+0.11(+0.52%)
Jan 31, 2022	20.30	20.82		20.82	2,023,727	+0.38(+1.86%)
Jan 28, 2022	19.98	20.46	19.75	20.44	1,953,656	+0.40(+1.98%)
Jan 27, 2022	20.15	20.44	19.97	20.04	1,806,155	-0.04(-0.18%)
Jan 26, 2022	20.20	20.55	19.93	20.08	2,171,625	-0.04(-0.18%)
Jan 25, 2022	20.02	20.31	19.68	20.11	2,246,529	-0.14(-0.71%)
Jan 24, 2022	19.73	20.29	19.45	20.26	4,279,223	+0.39(+1.96%)
Jan 21, 2022	19.97	20.14	19.85	19.87	2,681,373	-0.18(-0.90%)
Jan 20, 2022	21.01	21.10	20.04	20.05	2,377,931	-0.91(-4.36%)
Jan 19, 2022	20.79	21.01	20.71	20.96	2,706,680	+0.25(+1.22%)
Jan 18, 2022	20.95	21.05	20.62	20.71	2,152,174	-0.37(-1.76%)
Jan 14, 2022				21.08	0	-0.25(-1.19%)
Jan 13, 2022	21.38	21.56	21.28	21.33	1,865,343	+0.05(+0.21%)
Jan 12, 2022	21.53	21.69	21.15	21.29	2,473,476	-0.31(-1.42%)
Jan 11, 2022	21.55	21.70	21.41	21.60	2,071,935	-0.07(-0.33%)
Jan 10, 2022	21.65	21.75	21.43	21.67	2,272,503	-0.09(-0.42%)
Jan 07, 2022	21.80	22.13	21.75	21.76	2,551,127	+0.01(+0.04%)
Jan 06, 2022	21.54	21.98	21.54	21.75	2,386,614	+0.19(+0.88%)
Jan 05, 2022	21.74	21.90	21.49	21.56	3,637,232	-0.02(-0.08%)
Jan 04, 2022	21.72	21.82	21.51	21.58	3,421,216	-0.02(-0.08%)
Jan 03, 2022	21.65	21.75	21.29	21.60	2,341,782	+0.04(+0.17%)
Dec 31, 2021	21.62	21.87	21.54	21.56	1,438,766	-0.02(-0.08%)
Dec 30, 2021	21.62	21.87	21.57	21.58	1,756,987	+0.03(+0.13%)
Dec 29, 2021	21.36	21.84	21.30	21.55	2,103,272	+0.15(+0.72%)
Dec 28, 2021	21.24	21.58	21.11	21.40	1,650,533	+0.06(+0.30%)
Dec 27, 2021	21.09	21.37	20.98	21.33	1,289,223	+0.24(+1.16%)
Dec 23, 2021	20.85	21.12	20.77	21.09	1,318,455	+0.32(+1.52%)
Dec 22, 2021	20.63	20.89	20.63	20.77	1,952,991	+0.07(+0.35%)
Dec 21, 2021	20.61	20.86	20.58	20.70	2,244,985	+0.20(+0.97%)
Dec 20, 2021	20.17	20.54	19.99	20.50	2,096,347	+0.20(+0.98%)
Dec 17, 2021	19.98	20.50	19.93	20.30	3,994,854	+0.24(+1.22%)
Dec 16, 2021	20.25	20.33	20.04	20.06	1,917,507	-0.11(-0.54%)
Dec 15, 2021	20.01	20.25	19.86	20.17	2,118,910	+0.18(+0.90%)
Dec 14, 2021	19.79	20.07	19.73	19.99	2,672,326	-0.02(-0.09%)
Dec 13, 2021	20.23	20.23	19.84	20.01	1,484,250	-0.16(-0.79%)
Dec 10, 2021	20.26	20.31	20.01	20.17	1,675,107	+0.05(+0.24%)
Dec 09, 2021	20.07	20.29	20.06	20.12	1,508,607	-0.04(-0.17%)
Dec 08, 2021	20.05	20.29	20.02	20.15	1,481,615	+0.14(+0.69%)
Dec 07, 2021	19.92	20.19	19.92	20.01	2,744,647	+0.22(+1.10%)
Dec 06, 2021	19.33	20.04	19.28	19.80	3,418,805	+0.67(+3.50%)
Dec 03, 2021	19.06	19.26	18.98	19.13	2,849,696	+0.06(+0.34%)
Dec 02, 2021	18.49	19.16	18.49	19.06	2,295,191	+0.64(+3.48%)

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.