Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.60	16.84	16.42	16.72	160,715	+0.02(+0.15%)
Feb 25, 2022	16.30	16.74	16.48	16.70	152,810	+0.41(+2.49%)
Feb 24, 2022	15.29	16.34	15.09	16.29	328,851	+0.35(+2.19%)
Feb 23, 2022	16.26	16.35	15.92	15.94	241,208	-0.28(-1.70%)
Feb 22, 2022	16.51	16.76	16.15	16.22	283,011	-0.47(-2.82%)
Feb 18, 2022				16.69	0	-0.25(-1.48%)
Feb 17, 2022	17.18	17.21	16.91	16.94	146,613	-0.39(-2.26%)
Feb 16, 2022	17.22	17.37	17.09	17.33	95,480	+0.06(+0.37%)
Feb 15, 2022	17.11	17.30	17.05	17.27	131,435	+0.31(+1.81%)
Feb 14, 2022	17.12	17.15	16.82	16.96	164,665	-0.15(-0.89%)
Feb 11, 2022	17.47	17.55	17.04	17.12	127,998	-0.38(-2.17%)
Feb 10, 2022	17.50	17.77	17.41	17.49	153,772	-0.19(-1.05%)
Feb 09, 2022	17.45	17.73	17.45	17.68	216,213	+0.26(+1.48%)
Feb 08, 2022	17.32	17.45	17.21	17.42	116,964	+0.10(+0.61%)
Feb 07, 2022	17.50	17.55	17.30	17.32	212,872	-0.18(-1.01%)
Feb 04, 2022	17.47	17.63	17.33	17.49	186,473	+0.00(+0.00%)
Feb 03, 2022	17.83		17.48	17.49	212,915	-0.60(-3.30%)
Feb 02, 2022	17.99	18.14	17.95	18.09	138,346	+0.13(+0.72%)
Feb 01, 2022	17.74	18.00	17.65	17.96	117,858	+0.22(+1.23%)
Jan 31, 2022	17.34	17.76		17.74	275,530	+0.48(+2.75%)
Jan 28, 2022	16.98	17.32	16.87	17.27	259,147	+0.27(+1.56%)
Jan 27, 2022	17.12	17.39	16.93	17.00	192,800	+0.05(+0.28%)
Jan 26, 2022	17.14	17.50	16.81	16.95	226,515	+0.03(+0.19%)
Jan 25, 2022	17.12	17.27	16.79	16.92	292,931	-0.44(-2.51%)
Jan 24, 2022	16.80	17.40	16.32	17.36	740,556	+0.06(+0.37%)
Jan 21, 2022	17.69	17.70	17.20	17.29	601,008	-0.39(-2.20%)
Jan 20, 2022	17.89	18.10	17.67	17.68	293,398	-0.12(-0.68%)
Jan 19, 2022	17.89	18.08	17.79	17.80	218,980	-0.05(-0.27%)
Jan 18, 2022	18.26	18.33	17.82	17.85	383,510	-0.54(-2.96%)
Jan 14, 2022				18.40	0	-0.05(-0.26%)
Jan 13, 2022	18.72	18.73	18.42	18.44	164,597	-0.20(-1.07%)
Jan 12, 2022	18.71	18.80	18.52	18.64	238,251	+0.02(+0.13%)
Jan 11, 2022	18.50	18.72	18.42	18.62	357,267	+0.04(+0.22%)
Jan 10, 2022	18.62	18.64	18.37	18.58	276,955	-0.16(-0.85%)
Jan 07, 2022	18.86	18.93	18.74	18.74	140,036	-0.14(-0.72%)
Jan 06, 2022	18.97	18.97	18.64	18.88	205,960	-0.18(-0.92%)
Jan 05, 2022	19.38	19.44	19.00	19.05	191,377	-0.38(-1.94%)
Jan 04, 2022	19.56	19.64	19.32	19.43	162,620	-0.10(-0.49%)
Jan 03, 2022	19.75	19.76	19.48	19.52	143,219	-0.17(-0.85%)
Dec 31, 2021	19.71	19.76	19.58	19.69	152,234	+0.07(+0.37%)
Dec 30, 2021	19.58	19.74	19.56	19.62	77,718	+0.05(+0.25%)
Dec 29, 2021	19.60	19.63	19.50	19.57	106,161	+0.03(+0.16%)
Dec 28, 2021	19.47	19.56	19.42	19.54	74,215	+0.14(+0.70%)
Dec 27, 2021	19.40	19.48	19.38	19.40	66,568	+0.05(+0.25%)
Dec 23, 2021	19.26	19.42	19.24	19.36	101,065	+0.19(+1.00%)
Dec 22, 2021	19.24	19.31	19.09	19.16	157,643	-0.03(-0.14%)
Dec 21, 2021	18.70	19.21	18.68	19.19	117,706	+0.57(+3.04%)
Dec 20, 2021	18.79	18.87	18.51	18.63	108,708	-0.24(-1.27%)
Dec 17, 2021	18.77	18.96	18.71	18.86	80,771	-0.03(-0.17%)
Dec 16, 2021	19.24	19.28	18.79	18.90	111,329	-0.22(-1.17%)
Dec 15, 2021	18.85	19.15	18.71	19.12	118,488	+0.21(+1.09%)
Dec 14, 2021	18.94	19.02	18.82	18.91	87,418	-0.12(-0.63%)
Dec 13, 2021	19.08	19.10	18.97	19.03	77,553	-0.05(-0.25%)
Dec 10, 2021	19.24	19.25	18.92	19.08	82,195	-0.03(-0.18%)
Dec 09, 2021	19.16	19.20	19.08	19.11	83,876	-0.09(-0.45%)
Dec 08, 2021	19.21	19.33	19.16	19.20	63,989	+0.03(+0.17%)
Dec 07, 2021	18.88	19.24	18.88	19.17	98,122	+0.49(+2.60%)
Dec 06, 2021	18.68	18.80	18.49	18.68	122,455	+0.02(+0.09%)
Dec 03, 2021	18.99	18.99	18.55	18.66	121,102	-0.25(-1.31%)
Dec 02, 2021	18.85	18.99	18.80	18.91	119,135	+0.02(+0.08%)

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.