Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.10	19.51	18.99	19.16	413,578	-0.61(-3.09%)
Feb 25, 2022	19.49	19.84	19.57	19.77	269,768	+0.66(+3.45%)
Feb 24, 2022	18.76	19.11	18.68	19.11	467,923	-0.92(-4.59%)
Feb 23, 2022	20.44	20.45	19.99	20.03	56,669	+0.42(+2.14%)
Feb 22, 2022	19.56	19.77	19.48	19.61	242,732	-0.67(-3.30%)
Feb 18, 2022				20.28	0	-0.01(-0.05%)
Feb 17, 2022	20.25	20.36	20.15	20.29	163,677	+0.07(+0.35%)
Feb 16, 2022	20.09	20.39	20.04	20.22	148,538	+0.06(+0.30%)
Feb 15, 2022	19.94	20.17	19.88	20.16	220,475	+0.20(+1.00%)
Feb 14, 2022	19.87	20.16	19.84	19.96	138,137	-0.29(-1.43%)
Feb 11, 2022	20.39	20.86	20.23	20.25	32,183	+0.14(+0.70%)
Feb 10, 2022	20.11	20.42	20.07	20.11	57,674	+0.02(+0.10%)
Feb 09, 2022	20.01	20.11	19.97	20.09	53,024	+0.14(+0.70%)
Feb 08, 2022	19.83	19.95	19.77	19.95	41,149	+0.23(+1.17%)
Feb 07, 2022	19.61	19.80	19.59	19.72	53,575	+0.10(+0.51%)
Feb 04, 2022	19.46	19.64	19.44	19.62	40,451	+0.15(+0.77%)
Feb 03, 2022	19.33	19.62		19.47	290,340	-0.12(-0.61%)
Feb 02, 2022	19.62	20.10	19.47	19.59	238,813	-0.03(-0.15%)
Feb 01, 2022	19.51	19.62	19.41	19.62	206,347	-0.21(-1.06%)
Jan 31, 2022	19.45	19.85		19.83	477,561	+0.84(+4.42%)
Jan 28, 2022	18.92	19.10	18.83	18.99	1,067,080	-1.77(-8.53%)
Jan 27, 2022	20.82	20.87	20.71	20.76	85,570	-0.02(-0.10%)
Jan 26, 2022	20.96	20.99	20.70	20.78	84,289	-0.06(-0.29%)
Jan 25, 2022	20.65	21.26	20.65	20.84	101,420	+0.01(+0.04%)
Jan 24, 2022	20.78	20.84	20.54	20.83	71,859	-0.03(-0.13%)
Jan 21, 2022	20.93	21.20	20.82	20.86	98,254	-0.09(-0.43%)
Jan 20, 2022	21.17	21.22	20.95	20.95	99,815	-0.29(-1.37%)
Jan 19, 2022	21.31	21.31	21.09	21.24	81,819	-0.31(-1.44%)
Jan 18, 2022	21.64	21.68	21.52	21.55	72,789	-0.52(-2.36%)
Jan 14, 2022				22.07	0	+0.58(+2.70%)
Jan 13, 2022	21.49	21.66	21.49	21.49	50,994	+0.12(+0.56%)
Jan 12, 2022	21.22	21.75	21.17	21.37	52,546	+0.12(+0.56%)
Jan 11, 2022	20.98	21.26	20.98	21.25	174,617	+0.80(+3.89%)
Jan 10, 2022	20.25	20.49	20.21	20.45	136,404	+0.22(+1.09%)
Jan 07, 2022	20.07	20.31	20.07	20.23	44,864	+0.14(+0.70%)
Jan 06, 2022	20.00	20.40	19.98	20.09	291,803	+0.14(+0.72%)
Jan 05, 2022	20.08	20.19	19.95	19.95	59,251	+0.01(+0.05%)
Jan 04, 2022	19.93	20.00	19.83	19.94	57,015	+0.07(+0.35%)
Jan 03, 2022	19.80	20.04	19.66	19.87	97,003	+0.15(+0.76%)
Dec 31, 2021	19.07	20.04	19.07	19.72	133,842	+0.09(+0.46%)
Dec 30, 2021	19.73	19.74	19.50	19.63	71,880	-0.10(-0.50%)
Dec 29, 2021	19.53	19.73	19.53	19.73	202,008	+0.26(+1.33%)
Dec 28, 2021	19.48	19.66	19.36	19.47	107,656	+0.18(+0.93%)
Dec 27, 2021	19.15	19.35	19.15	19.29	112,416	-0.04(-0.21%)
Dec 23, 2021	19.01	19.34	19.01	19.33	183,521	+0.21(+1.10%)
Dec 22, 2021	19.01	19.16	18.98	19.12	130,393	+0.21(+1.14%)
Dec 21, 2021	18.83	18.95	18.83	18.91	124,923	+0.07(+0.35%)
Dec 20, 2021	18.87	18.87	18.69	18.84	60,545	-0.15(-0.81%)
Dec 17, 2021	19.01	19.12	18.99	18.99	120,445	-0.06(-0.29%)
Dec 16, 2021	19.08	19.23	19.01	19.05	62,037	-0.02(-0.10%)
Dec 15, 2021	18.87	19.51	18.84	19.07	41,583	-0.06(-0.31%)
Dec 14, 2021	19.05	19.20	18.76	19.13	154,556	+0.16(+0.84%)
Dec 13, 2021	19.05	19.25	18.94	18.97	99,393	-0.22(-1.15%)
Dec 10, 2021	19.15	19.27	19.07	19.19	179,088	+0.21(+1.11%)
Dec 09, 2021	19.04	19.09	18.94	18.98	103,536	-0.23(-1.18%)
Dec 08, 2021	19.32	19.36	19.16	19.21	175,104	-0.15(-0.79%)
Dec 07, 2021	19.12	19.47	19.12	19.36	337,349	+0.26(+1.36%)
Dec 06, 2021	18.92	19.12	18.86	19.10	634,158	+0.28(+1.49%)
Dec 03, 2021	18.80	18.92	18.72	18.82	377,631	-0.11(-0.55%)
Dec 02, 2021	18.99	19.02	18.85	18.93	328,590	+0.10(+0.50%)

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.