Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.00	18.14	17.91	18.01	18,507	-0.25(-1.37%)
Feb 25, 2022	18.38	18.32	18.11	18.26	19,671	-0.10(-0.54%)
Feb 24, 2022	18.00	18.36	17.80	18.36	30,121	-0.01(-0.05%)
Feb 23, 2022	18.70	18.70	18.37	18.37	35,317	-0.30(-1.61%)
Feb 22, 2022	19.10	19.10	18.66	18.67	48,467	-0.66(-3.41%)
Feb 18, 2022				19.33	0	-0.45(-2.28%)
Feb 17, 2022	19.97	20.00	19.77	19.78	5,270	-0.13(-0.65%)
Feb 16, 2022	19.76	19.91	19.76	19.91	2,311	+0.06(+0.30%)
Feb 15, 2022	19.72	19.88	19.69	19.85	8,906	+0.43(+2.21%)
Feb 14, 2022	19.62	19.62	19.38	19.42	19,175	-0.32(-1.62%)
Feb 11, 2022	19.93	20.02	19.70	19.74	11,652	-0.20(-1.00%)
Feb 10, 2022	19.94	20.19	19.91	19.94	6,642	-0.21(-1.04%)
Feb 09, 2022	19.91	20.15	19.85	20.15	16,637	+0.46(+2.34%)
Feb 08, 2022	19.47	19.73	19.47	19.69	6,130	+0.07(+0.36%)
Feb 07, 2022	19.71	19.71	19.50	19.62	13,581	-0.40(-2.00%)
Feb 04, 2022	19.67	20.10	19.67	20.02	32,885	+0.27(+1.37%)
Feb 03, 2022	19.50	19.78		19.75	23,368	+0.05(+0.25%)
Feb 02, 2022	19.75	19.90	19.70	19.70	12,639	-0.35(-1.75%)
Feb 01, 2022	19.72	20.05	19.56	20.05	31,368	+0.10(+0.50%)
Jan 31, 2022	19.13	19.95		19.95	22,677	+1.04(+5.50%)
Jan 28, 2022	18.86	18.91	18.60	18.91	27,309	-0.14(-0.73%)
Jan 27, 2022	19.15	19.16	18.90	19.05	45,229	-0.20(-1.04%)
Jan 26, 2022	19.77	19.77	19.25	19.25	22,847	-0.44(-2.23%)
Jan 25, 2022	19.49	19.77	19.47	19.69	15,239	+0.01(+0.05%)
Jan 24, 2022	19.77	19.77	19.30	19.68	21,746	-0.35(-1.75%)
Jan 21, 2022	20.11	20.16	19.97	20.03	25,587	-0.27(-1.33%)
Jan 20, 2022	20.37	20.59	20.27	20.30	34,051	+0.77(+3.94%)
Jan 19, 2022	19.57	19.62	19.49	19.53	16,819	-0.02(-0.10%)
Jan 18, 2022	19.61	19.65	19.33	19.55	192,863	-0.49(-2.45%)
Jan 17, 2022	19.98	20.04	19.89	20.04	11,173	-0.02(-0.10%)
Jan 14, 2022	20.01	20.06	19.90	20.06	6,665	+0.17(+0.85%)
Jan 13, 2022	20.16	20.16	19.87	19.89	22,841	-0.50(-2.45%)
Jan 12, 2022	20.31	20.42	20.26	20.39	27,923	+0.42(+2.10%)
Jan 11, 2022	19.53	19.98	19.53	19.97	15,775	+0.54(+2.78%)
Jan 10, 2022	19.41	19.55	19.31	19.43	17,697	+0.05(+0.26%)
Jan 07, 2022	19.34	19.57	19.31	19.38	20,488	+0.19(+0.99%)
Jan 06, 2022	19.21	19.23	19.06	19.19	10,130	+0.19(+1.00%)
Jan 05, 2022	19.16	19.17	19.00	19.00	28,005	-0.42(-2.16%)
Jan 04, 2022	19.68	19.68	19.29	19.42	21,497	-0.40(-2.02%)
Dec 31, 2021		19.82	19.82	19.82	0	+0.25(+1.28%)
Dec 30, 2021	18.80	19.58	18.80	19.57	21,898	+0.72(+3.82%)
Dec 29, 2021	19.44	19.44	18.76	18.85	72,534	-0.74(-3.78%)
Dec 24, 2021		19.59	19.59	19.59	0	-0.34(-1.71%)
Dec 23, 2021	19.71	19.93	19.61	19.93	32,781	+0.28(+1.42%)
Dec 22, 2021	19.72	19.76	19.58	19.65	18,842	-0.02(-0.10%)
Dec 21, 2021	19.43	19.74	19.43	19.67	19,815	+0.46(+2.39%)
Dec 20, 2021	19.43	19.50	19.10	19.21	39,122	-0.55(-2.78%)
Dec 17, 2021	19.61	19.82	19.43	19.76	18,522	-0.24(-1.20%)
Dec 16, 2021	19.91	20.14	19.90	20.00	17,247	+0.17(+0.86%)
Dec 15, 2021	20.16	20.16	19.71	19.83	20,726	-0.47(-2.32%)
Dec 14, 2021	20.10	20.35	20.10	20.30	7,479	+0.03(+0.15%)
Dec 13, 2021	20.40	20.40	20.20	20.27	8,051	-0.15(-0.73%)
Dec 10, 2021	20.53	20.58	20.30	20.42	17,955	+0.08(+0.39%)
Dec 09, 2021	20.61	20.61	20.02	20.34	49,340	-0.46(-2.21%)
Dec 08, 2021	20.35	20.80	20.35	20.80	18,916	+0.45(+2.21%)
Dec 07, 2021	20.49	20.49	20.28	20.35	43,690	+0.46(+2.31%)
Dec 06, 2021	19.76	20.03	19.67	19.89	58,961	-0.17(-0.85%)
Dec 03, 2021	20.27	20.36	19.90	20.06	92,254	-0.54(-2.62%)
Dec 02, 2021	20.90	21.00	20.33	20.60	42,535	-0.18(-0.87%)

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.