Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.47	18.66	18.19	18.40	1,066,071	-0.38(-2.04%)
Feb 25, 2022	18.59	18.83	18.49	18.78	759,101	+0.20(+1.08%)
Feb 24, 2022	17.73	18.63	17.64	18.58	1,258,470	+0.40(+2.22%)
Feb 23, 2022	18.93	19.17	18.16	18.18	1,040,893	-0.62(-3.31%)
Feb 22, 2022	19.12	19.29	18.63	18.80	940,576	-0.41(-2.15%)
Feb 18, 2022				19.21	0	-0.01(-0.05%)
Feb 17, 2022	19.40	19.47	19.13	19.22	645,189	-0.36(-1.86%)
Feb 16, 2022	19.55	19.65	19.24	19.58	506,997	-0.02(-0.10%)
Feb 15, 2022	19.23	19.68	19.05	19.60	1,003,557	+0.58(+3.07%)
Feb 14, 2022	19.12	19.35	18.95	19.02	1,066,268	+0.06(+0.30%)
Feb 11, 2022	18.98	19.46	18.89	18.96	1,520,492	+0.07(+0.36%)
Feb 10, 2022	19.12	19.48	18.79	18.89	1,861,103	-0.58(-3.00%)
Feb 09, 2022	19.69	19.87	19.36	19.48	1,161,930	+0.05(+0.25%)
Feb 08, 2022	20.30	20.30	18.75	19.43	1,586,704	-0.28(-1.41%)
Feb 07, 2022	19.59	19.81	19.44	19.71	1,210,612	+0.24(+1.23%)
Feb 04, 2022	19.22	19.65	18.99	19.47	650,146	+0.07(+0.35%)
Feb 03, 2022	19.79		19.37	19.40	565,518	-0.64(-3.20%)
Feb 02, 2022	19.76	20.05	19.69	20.05	730,566	+0.35(+1.80%)
Feb 01, 2022	19.86	19.86	19.32	19.69	730,701	-0.16(-0.82%)
Jan 31, 2022	18.98	19.87		19.85	1,240,122	+0.80(+4.18%)
Jan 28, 2022	19.05	19.16	18.44	19.06	1,048,630	+0.00(+0.00%)
Jan 27, 2022	19.81	19.92	19.00	19.06	766,088	-0.44(-2.26%)
Jan 26, 2022	19.55	20.11	19.28	19.50	980,952	+0.31(+1.60%)
Jan 25, 2022	19.47	19.65	18.97	19.19	840,179	-0.64(-3.24%)
Jan 24, 2022	19.35	19.90	18.89	19.83	1,200,278	+0.14(+0.73%)
Jan 21, 2022	19.76	20.22	19.67	19.69	929,494	-0.11(-0.53%)
Jan 20, 2022	20.31	20.58	19.78	19.80	995,572	-0.46(-2.27%)
Jan 19, 2022	20.78	20.99	20.17	20.26	1,065,220	-0.49(-2.36%)
Jan 18, 2022	21.18	21.27	20.73	20.74	1,165,646	-0.60(-2.83%)
Jan 14, 2022				21.35	0	+0.60(+2.91%)
Jan 13, 2022	20.86	21.08	20.68	20.74	689,368	+0.10(+0.46%)
Jan 12, 2022	20.56	20.78	20.35	20.65	660,341	+0.13(+0.65%)
Jan 11, 2022	20.36	20.59	20.04	20.51	593,992	+0.17(+0.85%)
Jan 10, 2022	20.43	20.49	19.99	20.34	595,260	-0.16(-0.79%)
Jan 07, 2022	21.00	21.13	20.49	20.51	558,489	-0.53(-2.51%)
Jan 06, 2022	20.98	21.26	20.85	21.03	585,778	+0.08(+0.37%)
Jan 05, 2022	21.56	21.77	20.96	20.96	694,484	-0.49(-2.28%)
Jan 04, 2022	21.32	21.63	20.96	21.44	622,806	+0.16(+0.77%)
Jan 03, 2022	21.23	21.57	21.09	21.28	749,204	+0.32(+1.51%)
Dec 31, 2021	20.89	21.26	20.89	20.97	443,958	+0.08(+0.37%)
Dec 30, 2021	21.61	21.71	20.88	20.89	919,699	-0.73(-3.37%)
Dec 29, 2021	20.94	21.64	20.94	21.62	983,549	+0.71(+3.39%)
Dec 28, 2021	20.68	21.04	20.60	20.91	761,534	+0.15(+0.74%)
Dec 27, 2021	20.28	20.77	20.26	20.75	392,014	+0.48(+2.36%)
Dec 23, 2021	20.09	20.46	20.09	20.28	332,072	+0.21(+1.05%)
Dec 22, 2021	19.91	20.19	19.87	20.06	359,251	+0.13(+0.67%)
Dec 21, 2021	19.46	19.97	19.45	19.93	583,643	+0.71(+3.69%)
Dec 20, 2021	19.07	19.32	18.63	19.22	1,058,166	-0.08(-0.40%)
Dec 17, 2021	19.22	19.79	19.21	19.30	2,033,594	-0.11(-0.54%)
Dec 16, 2021	20.01	20.01	19.19	19.40	1,062,652	-0.41(-2.08%)
Dec 15, 2021	19.64	19.84	19.22	19.81	961,340	+0.27(+1.37%)
Dec 14, 2021	19.60	19.91	19.47	19.55	900,961	-0.27(-1.35%)
Dec 13, 2021	20.04	20.08	19.77	19.81	591,628	-0.33(-1.62%)
Dec 10, 2021	20.21	20.28	19.83	20.14	592,977	+0.11(+0.53%)
Dec 09, 2021	20.18	20.45	20.02	20.04	542,418	-0.40(-1.97%)
Dec 08, 2021	20.26	20.58	20.22	20.44	534,935	-0.04(-0.19%)
Dec 07, 2021	20.23	20.68	20.14	20.48	532,218	+0.50(+2.50%)
Dec 06, 2021	19.84	20.12	19.39	19.98	1,075,177	+0.33(+1.66%)
Dec 03, 2021	19.87	20.01	19.46	19.65	988,406	-0.18(-0.91%)
Dec 02, 2021	19.61	20.02	19.43	19.83	801,626	+0.29(+1.46%)

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.