Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.28	16.40	16.07	16.35	212,655	-0.02(-0.10%)
Feb 25, 2022	15.96	16.39	16.10	16.37	171,331	+0.49(+3.11%)
Feb 24, 2022	15.15	15.94	15.05	15.87	514,375	+0.09(+0.58%)
Feb 23, 2022	16.11	16.24	15.73	15.78	148,310	-0.21(-1.31%)
Feb 22, 2022	16.42	16.49	15.63	15.99	309,986	-0.56(-3.38%)
Feb 18, 2022				16.55	0	-0.07(-0.40%)
Feb 17, 2022	16.84	17.00	16.55	16.62	188,522	-0.33(-1.97%)
Feb 16, 2022	16.67	16.97	16.66	16.95	148,871	+0.25(+1.49%)
Feb 15, 2022	16.63	16.88	16.61	16.70	245,487	+0.22(+1.31%)
Feb 14, 2022	17.12	17.14	16.41	16.49	194,272	-0.61(-3.59%)
Feb 11, 2022	17.64	17.75	17.08	17.10	206,570	-0.50(-2.83%)
Feb 10, 2022	17.54	17.73	17.32	17.60	176,697	-0.13(-0.75%)
Feb 09, 2022	17.52	17.79	17.52	17.73	163,772	+0.39(+2.25%)
Feb 08, 2022	17.21	17.39	17.07	17.34	120,614	+0.19(+1.11%)
Feb 07, 2022	17.22	17.23	17.07	17.15	138,420	-0.01(-0.05%)
Feb 04, 2022	17.27	17.38	17.02	17.16	258,589	-0.22(-1.24%)
Feb 03, 2022	17.75		17.32	17.37	153,702	-0.53(-2.97%)
Feb 02, 2022	17.77	18.06	17.77	17.91	158,431	+0.27(+1.55%)
Feb 01, 2022	17.44	17.72	17.29	17.63	172,375	+0.25(+1.43%)
Jan 31, 2022	17.00	17.40		17.38	195,862	+0.45(+2.65%)
Jan 28, 2022	16.60	16.93	16.44	16.93	149,237	+0.39(+2.36%)
Jan 27, 2022	16.78	16.93	16.48	16.54	180,307	-0.09(-0.55%)
Jan 26, 2022	16.72	17.07	16.50	16.64	245,423	+0.06(+0.35%)
Jan 25, 2022	16.45	16.72	16.08	16.58	260,321	-0.10(-0.60%)
Jan 24, 2022	16.69	16.71	15.80	16.68	588,382	-0.22(-1.33%)
Jan 21, 2022	17.78	17.91	16.88	16.90	466,062	-0.98(-5.48%)
Jan 20, 2022	18.32	18.48	17.86	17.88	192,237	-0.36(-1.99%)
Jan 19, 2022	18.32	18.44	18.19	18.24	159,150	+0.02(+0.14%)
Jan 18, 2022	18.24	18.41	18.18	18.22	158,002	-0.27(-1.47%)
Jan 14, 2022				18.49	0	-0.06(-0.31%)
Jan 13, 2022	18.82	18.86	18.53	18.55	115,905	-0.24(-1.27%)
Jan 12, 2022	18.63	18.81	18.62	18.79	163,041	+0.27(+1.47%)
Jan 11, 2022	18.44	18.62	18.32	18.52	167,353	+0.11(+0.58%)
Jan 10, 2022	18.41	18.47	18.16	18.41	163,639	-0.09(-0.49%)
Jan 07, 2022	18.41	18.53	18.31	18.50	165,033	+0.15(+0.81%)
Jan 06, 2022	18.33	18.47	18.19	18.35	116,148	+0.02(+0.14%)
Jan 05, 2022	18.67	18.73	18.33	18.33	184,407	-0.39(-2.07%)
Jan 04, 2022	18.78	18.82	18.67	18.71	141,423	-0.07(-0.40%)
Jan 03, 2022	18.76	18.82	18.62	18.79	138,399	+0.02(+0.13%)
Dec 31, 2021	18.76	18.76	18.69	18.76	109,307	+0.05(+0.26%)
Dec 30, 2021	18.66	18.73	18.64	18.71	86,274	+0.02(+0.09%)
Dec 29, 2021	18.53	18.72	18.52	18.70	116,837	+0.19(+1.03%)
Dec 28, 2021	18.49	18.56	18.48	18.51	77,267	+0.05(+0.27%)
Dec 27, 2021	18.34	18.52	18.34	18.46	136,642	+0.19(+1.04%)
Dec 23, 2021	18.16	18.33	18.16	18.27	135,312	+0.20(+1.10%)
Dec 22, 2021	17.92	18.15	17.91	18.07	113,311	+0.15(+0.83%)
Dec 21, 2021	17.64	17.95	17.63	17.92	186,861	+0.30(+1.72%)
Dec 20, 2021	17.73	17.75	17.45	17.62	216,046	-0.29(-1.60%)
Dec 17, 2021	18.05	18.07	17.77	17.91	216,715	-0.21(-1.18%)
Dec 16, 2021	18.24	18.28	18.09	18.12	111,436	-0.04(-0.23%)
Dec 15, 2021	18.06	18.19	18.01	18.16	188,246	+0.09(+0.50%)
Dec 14, 2021	18.06	18.19	17.77	18.07	104,122	-0.16(-0.90%)
Dec 13, 2021	18.24	18.32	18.19	18.23	110,579	-0.07(-0.40%)
Dec 10, 2021	18.40	18.40	18.23	18.31	84,888	-0.05(-0.27%)
Dec 09, 2021	18.41	18.49	18.34	18.36	211,341	-0.02(-0.13%)
Dec 08, 2021	18.19	18.38	18.09	18.38	159,403	+0.32(+1.77%)
Dec 07, 2021	18.09	18.19	17.95	18.06	198,185	+0.28(+1.57%)
Dec 06, 2021	17.59	17.82	17.48	17.78	113,707	+0.20(+1.12%)
Dec 03, 2021	17.78	17.87	17.45	17.59	134,882	-0.20(-1.11%)
Dec 02, 2021	17.61	17.85	17.54	17.78	119,078	+0.14(+0.79%)

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.