Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.42	19.89	19.40	19.85	545,399	+0.50(+2.58%)
Feb 25, 2022	19.22	19.44	19.07	19.35	206,863	+0.11(+0.57%)
Feb 24, 2022	18.60	19.28	18.60	19.24	375,447	+0.41(+2.15%)
Feb 23, 2022	18.75	18.91	18.53	18.84	312,276	+0.06(+0.32%)
Feb 22, 2022	18.76	18.84	18.68	18.78	162,383	-0.08(-0.40%)
Feb 18, 2022				18.86	0	-0.28(-1.46%)
Feb 17, 2022	18.84	19.21	18.84	19.13	293,745	+0.23(+1.21%)
Feb 16, 2022	18.89	18.91	18.59	18.91	291,203	+0.16(+0.86%)
Feb 15, 2022	18.69	18.81	18.53	18.75	281,264	+0.01(+0.04%)
Feb 14, 2022	18.96	19.01	18.69	18.74	242,610	-0.18(-0.97%)
Feb 11, 2022	18.92	19.00	18.70	18.92	334,743	-0.06(-0.31%)
Feb 10, 2022	18.98	19.10	18.90	18.98	302,121	-0.21(-1.09%)
Feb 09, 2022	19.05	19.24	19.03	19.19	327,879	+0.24(+1.24%)
Feb 08, 2022	19.24	19.24	18.91	18.95	455,644	-0.24(-1.27%)
Feb 07, 2022	19.58	19.68	19.05	19.20	690,892	-0.46(-2.35%)
Feb 04, 2022	19.83	19.97	19.58	19.66	195,883	-0.20(-1.02%)
Feb 03, 2022	20.12		19.84	19.86	155,997	-0.39(-1.95%)
Feb 02, 2022	20.39	20.47	20.18	20.26	138,400	-0.19(-0.95%)
Feb 01, 2022	20.17	20.48	20.14	20.45	167,195	+0.18(+0.87%)
Jan 31, 2022	20.32		20.08	20.27	169,063	-0.09(-0.45%)
Jan 28, 2022	20.46	20.57	20.28	20.37	159,515	-0.09(-0.45%)
Jan 27, 2022	20.21	20.49	20.21	20.46	228,809	+0.25(+1.25%)
Jan 26, 2022	20.49	20.55	19.75	20.21	361,248	-0.29(-1.39%)
Jan 25, 2022	20.11	20.53	20.00	20.49	905,035	+0.28(+1.37%)
Jan 24, 2022	20.21	20.22	19.80	20.21	372,406	+0.02(+0.08%)
Jan 21, 2022	20.05	20.26	19.95	20.20	630,063	+0.30(+1.52%)
Jan 20, 2022	19.69	20.05	19.67	19.90	402,813	+0.31(+1.59%)
Jan 19, 2022	19.98	20.11	19.53	19.58	758,712	-0.38(-1.89%)
Jan 18, 2022	20.37	20.45	19.91	19.96	370,958	-0.66(-3.18%)
Jan 14, 2022				20.62	0	-0.32(-1.53%)
Jan 13, 2022	21.00	21.05	20.88	20.94	94,472	-0.07(-0.32%)
Jan 12, 2022	20.94	21.06	20.75	21.00	178,939	+0.11(+0.52%)
Jan 11, 2022	20.86	21.06	20.78	20.89	185,893	+0.12(+0.57%)
Jan 10, 2022	20.77	20.88	20.60	20.78	188,423	-0.13(-0.64%)
Jan 07, 2022	20.76	20.95	20.76	20.91	172,002	+0.11(+0.52%)
Jan 06, 2022	20.95	21.02	20.75	20.80	331,434	-0.21(-1.00%)
Jan 05, 2022	21.25	21.32	20.95	21.01	269,796	-0.27(-1.26%)
Jan 04, 2022	21.72	21.73	21.23	21.28	313,455	-0.50(-2.31%)
Jan 03, 2022	21.99	21.99	21.58	21.79	238,214	-0.21(-0.95%)
Dec 31, 2021	21.75	22.18	21.70	22.00	104,824	+0.26(+1.20%)
Dec 30, 2021	21.68	21.88	21.57	21.74	260,259	+0.12(+0.56%)
Dec 29, 2021	21.67	21.82	21.59	21.62	132,763	-0.15(-0.69%)
Dec 28, 2021	21.89	21.94	21.76	21.77	88,816	-0.22(-0.99%)
Dec 27, 2021	21.79	21.99	21.55	21.98	318,207	+0.23(+1.04%)
Dec 23, 2021	21.57	21.82	21.57	21.76	121,159	+0.14(+0.66%)
Dec 22, 2021	21.71	21.78	21.51	21.62	158,653	+0.04(+0.19%)
Dec 21, 2021	21.63	21.72	21.46	21.57	123,930	-0.16(-0.73%)
Dec 20, 2021	21.85	21.91	21.69	21.73	136,727	-0.12(-0.54%)
Dec 17, 2021	21.62	21.91	21.42	21.85	112,096	+0.17(+0.77%)
Dec 16, 2021	21.87	21.87	21.60	21.68	118,133	-0.21(-0.95%)
Dec 15, 2021	21.91	21.92	21.67	21.89	106,251	-0.03(-0.15%)
Dec 14, 2021	21.59	21.96	21.50	21.92	117,439	+0.37(+1.72%)
Dec 13, 2021	21.63	21.69	21.45	21.55	155,609	-0.07(-0.31%)
Dec 10, 2021	21.87	21.91	21.51	21.62	177,608	-0.24(-1.10%)
Dec 09, 2021	21.83	21.90	21.76	21.86	67,769	-0.03(-0.11%)
Dec 08, 2021	21.72	21.89	21.64	21.89	114,916	+0.19(+0.88%)
Dec 07, 2021	21.75	21.89	21.67	21.70	94,136	-0.11(-0.50%)
Dec 06, 2021	21.85	21.85	21.71	21.80	151,377	-0.07(-0.30%)
Dec 03, 2021	21.80	21.87	21.70	21.87	123,701	+0.07(+0.34%)
Dec 02, 2021	21.84	21.88	21.74	21.80	163,314	-0.04(-0.19%)

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.