Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.77	18.77	17.99	18.43	381,895	-0.52(-2.74%)
Feb 25, 2022	19.20	19.13	18.85	18.95	128,045	-0.23(-1.20%)
Feb 24, 2022	18.97	19.25	18.08	19.18	166,723	-0.29(-1.49%)
Feb 23, 2022	19.73	19.80	19.35	19.47	233,419	-0.11(-0.56%)
Feb 22, 2022	19.92	19.92	19.42	19.58	92,204	-0.34(-1.71%)
Feb 18, 2022				19.92	0	+0.00(+0.00%)
Feb 17, 2022	20.07	20.12	19.90	19.92	64,459	-0.22(-1.09%)
Feb 16, 2022	20.16	20.21	19.88	20.14	122,660	-0.15(-0.74%)
Feb 15, 2022	20.44	20.57	20.18	20.29	124,119	-0.05(-0.25%)
Feb 14, 2022	20.68	20.82	20.31	20.34	81,001	-0.30(-1.45%)
Feb 11, 2022	20.56	20.94	20.56	20.64	89,309	+0.08(+0.39%)
Feb 10, 2022	20.26	20.68	20.21	20.56	209,851	+0.08(+0.39%)
Feb 09, 2022	20.90	20.90	20.35	20.48	74,098	-0.22(-1.06%)
Feb 08, 2022	20.56	20.77	20.45	20.70	118,460	+0.23(+1.12%)
Feb 07, 2022	20.21	20.63	20.18	20.47	73,920	+0.23(+1.14%)
Feb 04, 2022	20.71	20.71	19.86	20.24	177,369	-0.47(-2.27%)
Feb 03, 2022	21.07		20.69	20.71	91,289	-0.50(-2.36%)
Feb 02, 2022	21.59	21.70	21.15	21.21	66,231	-0.30(-1.39%)
Feb 01, 2022	21.33	21.55	21.07	21.51	69,139	+0.30(+1.41%)
Jan 31, 2022	21.48			21.21	117,033	-0.53(-2.44%)
Jan 28, 2022	20.78	21.74	20.78	21.74	126,135	+0.97(+4.67%)
Jan 27, 2022	21.42	21.63	20.56	20.77	126,031	-0.46(-2.17%)
Jan 26, 2022	21.43	21.72	21.01	21.23	79,760	-0.06(-0.28%)
Jan 25, 2022	21.43	21.50	20.94	21.29	121,793	-0.34(-1.57%)
Jan 24, 2022	21.36	21.70	20.81	21.63	133,789	+0.20(+0.93%)
Jan 21, 2022	21.27	21.96	21.22	21.43	102,111	+0.18(+0.85%)
Jan 20, 2022	21.84	21.88	21.19	21.25	74,320	-0.45(-2.07%)
Jan 19, 2022	21.77	21.91	21.35	21.70	91,075	-0.06(-0.28%)
Jan 18, 2022	21.17	21.81	21.12	21.76	73,471	+0.15(+0.69%)
Jan 17, 2022	21.62	21.62	21.30	21.61	28,572	-0.01(-0.05%)
Jan 14, 2022	21.78	21.78	21.14	21.62	79,513	-0.23(-1.05%)
Jan 13, 2022	21.53	21.90	21.53	21.85	58,557	+0.27(+1.25%)
Jan 12, 2022	21.93	21.93	21.51	21.58	46,484	-0.32(-1.46%)
Jan 11, 2022	21.82	21.95	21.47	21.90	42,153	+0.07(+0.32%)
Jan 10, 2022	21.87	21.89	21.56	21.83	60,755	-0.11(-0.50%)
Jan 07, 2022	22.21	22.21	21.63	21.94	52,220	-0.27(-1.22%)
Jan 06, 2022	22.35	22.39	21.95	22.21	55,268	-0.11(-0.49%)
Jan 05, 2022	22.43	22.57	22.26	22.32	58,862	-0.08(-0.36%)
Jan 04, 2022	22.65	22.76	22.18	22.40	104,705	+0.08(+0.36%)
Dec 31, 2021		22.32	22.32	22.32	0	-0.13(-0.58%)
Dec 30, 2021	22.83	22.83	22.43	22.45	50,063	-0.22(-0.97%)
Dec 29, 2021	22.40	22.77	22.31	22.67	66,476	+0.17(+0.76%)
Dec 24, 2021		22.50	22.50	22.50	0	+0.15(+0.67%)
Dec 23, 2021	22.30	22.43	22.29	22.35	44,719	+0.05(+0.22%)
Dec 22, 2021	22.30	22.36	22.12	22.30	43,595	-0.03(-0.13%)
Dec 21, 2021	22.07	22.51	22.02	22.33	66,013	+0.38(+1.73%)
Dec 20, 2021	22.08	22.23	21.66	21.95	74,421	-0.25(-1.13%)
Dec 17, 2021	22.29	22.62	22.12	22.20	304,364	-0.18(-0.80%)
Dec 16, 2021	22.44	22.63	22.30	22.38	105,967	+0.03(+0.13%)
Dec 15, 2021	22.16	22.42	22.11	22.35	104,811	+0.28(+1.27%)
Dec 14, 2021	21.62	22.24	21.62	22.07	87,335	+0.25(+1.15%)
Dec 13, 2021	21.59	21.92	21.59	21.82	101,352	+0.14(+0.65%)
Dec 10, 2021	21.71	21.78	21.50	21.68	55,123	+0.03(+0.14%)
Dec 09, 2021	22.00	22.01	21.58	21.65	55,860	-0.29(-1.32%)
Dec 08, 2021	22.16	22.22	21.72	21.94	110,193	-0.24(-1.08%)
Dec 07, 2021	21.95	22.37	21.92	22.18	119,371	+0.32(+1.46%)
Dec 06, 2021	20.99	21.88	20.84	21.86	107,975	+0.99(+4.74%)
Dec 03, 2021	20.97	21.05	20.68	20.87	111,958	-0.04(-0.19%)
Dec 02, 2021	20.67	21.10	20.55	20.91	92,745	+0.34(+1.65%)

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.