Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.07	19.43	18.96	19.21	1,007,522	-0.17(-0.88%)
Feb 25, 2022	19.30	19.68	19.27	19.38	640,361	+0.11(+0.57%)
Feb 24, 2022	18.89	19.45	18.74	19.27	697,449	+0.10(+0.52%)
Feb 23, 2022	19.76	19.93	19.09	19.17	791,930	-0.02(-0.10%)
Feb 22, 2022	19.78	20.02	19.18	19.19	1,015,922	-0.80(-4.00%)
Feb 18, 2022				19.99	0	+0.05(+0.25%)
Feb 17, 2022	20.25	20.42	19.67	19.94	817,800	-0.31(-1.53%)
Feb 16, 2022	19.75	20.48	19.75	20.25	1,021,896	+0.56(+2.84%)
Feb 15, 2022	19.82	20.10	19.58	19.69	5,346,503	-0.02(-0.10%)
Feb 14, 2022	19.36	20.15	19.00	19.71	1,659,462	+0.46(+2.39%)
Feb 11, 2022	17.81	19.28	17.81	19.25	2,997,966	+1.25(+6.94%)
Feb 10, 2022	17.62	18.45	17.30	18.00	4,478,880	+2.17(+13.71%)
Feb 09, 2022	15.95	16.08	15.71	15.83	979,670	+0.00(+0.00%)
Feb 08, 2022	15.59	15.85	15.41	15.83	1,302,232	+0.18(+1.15%)
Feb 07, 2022	15.85	15.85	15.50	15.65	370,765	+0.01(+0.06%)
Feb 04, 2022	15.40	15.97	15.08	15.64	2,068,794	+0.24(+1.56%)
Feb 03, 2022	16.00		15.37	15.40	483,778	-0.83(-5.11%)
Feb 02, 2022	15.90	16.29	15.76	16.23	915,061	+0.43(+2.72%)
Feb 01, 2022	16.13	16.20	15.59	15.80	426,174	-0.23(-1.43%)
Jan 31, 2022	15.89			16.03	445,342	+0.00(+0.00%)
Jan 28, 2022	15.84	16.04	15.56	16.03	439,404	+0.17(+1.07%)
Jan 27, 2022	15.58	16.03	15.57	15.86	558,794	+0.29(+1.86%)
Jan 26, 2022	15.56	15.98	15.47	15.57	1,071,858	+0.18(+1.17%)
Jan 25, 2022	15.91	15.98	15.35	15.39	751,297	-0.59(-3.69%)
Jan 24, 2022	16.04	16.17	15.63	15.98	668,585	-0.19(-1.18%)
Jan 21, 2022	16.09	16.43	16.04	16.17	676,062	+0.00(+0.00%)
Jan 20, 2022	16.42	16.57	16.13	16.17	707,733	-0.27(-1.64%)
Jan 19, 2022	16.42	16.70	16.27	16.44	421,712	+0.01(+0.06%)
Jan 18, 2022	16.67	16.74	16.21	16.43	1,055,241	-0.34(-2.03%)
Jan 14, 2022				16.77	0	-0.22(-1.29%)
Jan 13, 2022	16.94	17.25	16.85	16.99	439,117	-0.02(-0.12%)
Jan 12, 2022	17.06	17.31	16.86	17.01	532,605	-0.05(-0.29%)
Jan 11, 2022	17.75	17.78	17.00	17.06	1,091,336	-0.66(-3.72%)
Jan 10, 2022	17.58	17.85	17.46	17.72	311,223	+0.22(+1.26%)
Jan 07, 2022	17.45	17.75	17.45	17.50	334,804	+0.03(+0.17%)
Jan 06, 2022	17.03	17.63	16.99	17.47	322,483	+0.38(+2.22%)
Jan 05, 2022	17.45	17.88	17.09	17.09	324,107	-0.32(-1.84%)
Jan 04, 2022	17.39	17.50	17.23	17.41	419,696	-0.04(-0.23%)
Jan 03, 2022	17.25	17.61	17.20	17.45	247,191	+0.20(+1.16%)
Dec 31, 2021	17.38	17.40	17.15	17.25	196,287	-0.17(-0.98%)
Dec 30, 2021	17.60	17.82	17.37	17.42	257,658	-0.20(-1.14%)
Dec 29, 2021	17.38	17.66	17.15	17.62	293,242	+0.16(+0.92%)
Dec 28, 2021	17.75	17.93	17.43	17.46	223,532	-0.29(-1.63%)
Dec 27, 2021	17.72	17.85	17.50	17.75	419,038	+0.16(+0.91%)
Dec 23, 2021	17.52	17.79	17.37	17.59	255,057	+0.15(+0.86%)
Dec 22, 2021	16.94	17.46	16.85	17.44	271,011	+0.44(+2.59%)
Dec 21, 2021	17.47	17.60	16.96	17.00	537,710	-0.38(-2.19%)
Dec 20, 2021	17.29	17.42	16.93	17.38	577,640	-0.03(-0.17%)
Dec 17, 2021	17.12	17.61	17.05	17.41	1,377,528	+0.36(+2.11%)
Dec 16, 2021	17.41	17.53	16.93	17.05	640,801	-0.24(-1.39%)
Dec 15, 2021	16.86	17.31	16.76	17.29	492,110	+0.49(+2.92%)
Dec 14, 2021	16.43	17.11	16.28	16.80	856,469	+0.37(+2.25%)
Dec 13, 2021	16.45	16.67	16.27	16.43	316,295	+0.00(+0.00%)
Dec 10, 2021	16.35	16.54	16.23	16.43	419,429	+0.13(+0.80%)
Dec 09, 2021	16.65	16.73	16.27	16.30	514,930	-0.42(-2.51%)
Dec 08, 2021	16.80	16.94	16.57	16.72	561,268	+0.04(+0.24%)
Dec 07, 2021	16.45	16.69	16.28	16.68	383,298	+0.24(+1.46%)
Dec 06, 2021	16.37	16.73	16.31	16.44	507,507	+0.08(+0.49%)
Dec 03, 2021	16.57	16.75	16.30	16.36	1,637,369	-0.11(-0.67%)
Dec 02, 2021	16.54	16.71	16.30	16.47	644,546	-0.13(-0.78%)

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.