Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.33	21.66	20.96	21.50	51,851	-0.06(-0.30%)
Feb 25, 2022	21.21	21.71	21.12	21.56	39,149	+0.31(+1.46%)
Feb 24, 2022	20.98	21.29	20.15	21.25	37,126	-0.24(-1.11%)
Feb 23, 2022	21.92	21.99	21.43	21.49	18,647	-0.45(-2.04%)
Feb 22, 2022	21.89	22.04	21.53	21.94	64,686	-0.07(-0.33%)
Feb 18, 2022				22.01	0	-0.02(-0.08%)
Feb 17, 2022	22.11	22.52	21.95	22.03	24,805	-0.26(-1.19%)
Feb 16, 2022	22.17	22.52	22.17	22.29	37,759	+0.15(+0.66%)
Feb 15, 2022	22.08	22.65	22.07	22.15	42,120	+0.31(+1.42%)
Feb 14, 2022	22.39	22.61	21.84	21.84	44,999	-0.57(-2.53%)
Feb 11, 2022	22.24	22.71	22.17	22.40	25,224	+0.24(+1.07%)
Feb 10, 2022	22.26	22.59	21.70	22.17	36,791	-0.10(-0.45%)
Feb 09, 2022	23.65	23.65	22.17	22.27	41,337	-0.83(-3.58%)
Feb 08, 2022	22.91	23.29	22.91	23.09	30,728	+0.27(+1.19%)
Feb 07, 2022	22.43	23.02	21.88	22.82	63,961	+0.39(+1.74%)
Feb 04, 2022	22.88	22.98	22.25	22.43	98,471	-0.25(-1.08%)
Feb 03, 2022	21.13	22.95		22.68	131,377	+1.73(+8.28%)
Feb 02, 2022	21.00	21.57	20.43	20.94	138,551	+0.11(+0.52%)
Feb 01, 2022	20.60	21.00	20.02	20.83	220,310	+0.41(+2.00%)
Jan 31, 2022	20.06			20.42	349,678	+0.39(+1.95%)
Jan 28, 2022	20.43	20.61	19.37	20.03	290,916	-0.44(-2.13%)
Jan 27, 2022	20.34	21.16	19.96	20.47	175,635	-0.36(-1.74%)
Jan 26, 2022	20.94	21.60	20.32	20.83	377,833	+0.00(+0.00%)
Jan 25, 2022	20.96	21.02	20.42	20.83	68,407	-0.27(-1.29%)
Jan 24, 2022	20.45	21.30	20.44	21.10	44,963	+0.45(+2.15%)
Jan 21, 2022	21.06	21.73	19.83	20.66	51,039	-0.71(-3.32%)
Jan 20, 2022	21.43	22.01	21.11	21.37	42,100	-0.12(-0.55%)
Jan 19, 2022	22.53	22.53	21.26	21.49	52,919	-0.84(-3.74%)
Jan 18, 2022	22.25	22.65	22.24	22.32	144,589	+0.22(+0.99%)
Jan 14, 2022				22.10	0	+0.35(+1.63%)
Jan 13, 2022	21.32	22.15	21.16	21.75	52,958	+0.62(+2.92%)
Jan 12, 2022	20.63	21.34	20.63	21.13	33,012	+0.45(+2.20%)
Jan 11, 2022	20.89	21.10	20.12	20.68	19,387	+0.00(+0.00%)
Jan 10, 2022	20.89	21.20	20.32	20.68	24,147	-0.21(-1.00%)
Jan 07, 2022	20.89	20.89	20.63	20.89	19,285	+0.00(+0.00%)
Jan 06, 2022	20.31	20.89	20.18	20.89	19,982	+0.69(+3.42%)
Jan 05, 2022	20.39	20.78	20.13	20.20	29,142	-0.26(-1.29%)
Jan 04, 2022	20.34	20.56	20.30	20.46	14,684	+0.22(+1.08%)
Jan 03, 2022	19.94	20.51	19.94	20.24	40,333	+0.30(+1.50%)
Dec 31, 2021	19.74	19.94	19.34	19.94	30,040	+0.15(+0.73%)
Dec 30, 2021	19.72	19.92	19.58	19.80	13,922	-0.08(-0.41%)
Dec 29, 2021	19.88	19.98	19.27	19.88	15,279	-0.09(-0.46%)
Dec 28, 2021	19.91	19.98	19.82	19.97	12,969	+0.01(+0.05%)
Dec 27, 2021	20.03	20.27	19.82	19.96	20,788	+0.01(+0.07%)
Dec 23, 2021	19.83	20.48	19.83	19.95	19,696	+0.30(+1.55%)
Dec 22, 2021	19.51	19.70	19.26	19.64	18,422	+0.10(+0.51%)
Dec 21, 2021	19.64	20.01	19.34	19.54	20,192	-0.03(-0.14%)
Dec 20, 2021	19.52	20.13	18.85	19.57	54,301	-0.27(-1.37%)
Dec 17, 2021	19.31	19.87	18.96	19.84	38,535	+0.31(+1.58%)
Dec 16, 2021	19.93	20.45	19.30	19.53	37,633	-0.39(-1.96%)
Dec 15, 2021	19.25	20.28	19.13	19.92	23,372	+0.73(+3.78%)
Dec 14, 2021	19.25	19.55	18.90	19.20	70,689	-0.05(-0.24%)
Dec 13, 2021	19.87	20.26	18.52	19.24	25,521	-0.67(-3.37%)
Dec 10, 2021	19.86	19.92	18.97	19.92	23,290	+0.36(+1.86%)
Dec 09, 2021	19.87	20.23	19.34	19.55	26,895	-0.54(-2.67%)
Dec 08, 2021	19.89	20.09	19.30	20.09	19,698	+0.18(+0.91%)
Dec 07, 2021	20.69	20.69	19.69	19.91	20,708	+0.28(+1.43%)
Dec 06, 2021	19.65	20.06	19.62	19.62	14,501	+0.05(+0.28%)
Dec 03, 2021	20.18	20.18	19.28	19.57	30,099	-0.63(-3.10%)
Dec 02, 2021	19.98	20.46	19.87	20.20	16,100	+0.40(+2.02%)

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.