Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.32	18.46	18.27	18.42	192,435	+0.38(+2.13%)
Feb 25, 2022	18.08	18.04	17.88	18.04	151,373	-0.27(-1.50%)
Feb 24, 2022	18.74	18.76	18.11	18.31	290,371	+0.09(+0.52%)
Feb 23, 2022	18.17	18.28	18.16	18.22	166,195	+0.12(+0.65%)
Feb 22, 2022	18.10	18.19	18.02	18.10	164,894	+0.19(+1.05%)
Feb 18, 2022				17.91	0	+0.03(+0.18%)
Feb 17, 2022	17.84	17.89	17.80	17.88	85,225	+0.09(+0.53%)
Feb 16, 2022	17.80	17.97	17.77	17.79	55,429	+0.02(+0.13%)
Feb 15, 2022	17.77	17.77	17.64	17.76	45,983	-0.20(-1.13%)
Feb 14, 2022	17.84	17.99	17.76	17.97	64,357	+0.13(+0.70%)
Feb 11, 2022	17.73	17.91	17.66	17.84	53,855	+0.16(+0.93%)
Feb 10, 2022	17.84	18.01	17.68	17.68	158,467	-0.15(-0.84%)
Feb 09, 2022	17.65	17.83	17.65	17.83	245,638	+0.24(+1.34%)
Feb 08, 2022	17.57	17.59	17.47	17.59	84,075	-0.06(-0.36%)
Feb 07, 2022	17.62	17.69	17.57	17.65	221,076	+0.16(+0.94%)
Feb 04, 2022	17.43	17.53	17.40	17.49	225,464	+0.16(+0.95%)
Feb 03, 2022	17.22	17.36		17.33	50,770	+0.07(+0.42%)
Feb 02, 2022	17.34	17.34	17.18	17.25	32,991	+0.04(+0.21%)
Feb 01, 2022	17.21	17.29	17.17	17.22	387,338	+0.07(+0.41%)
Jan 31, 2022	17.30			17.15	158,583	-0.02(-0.09%)
Jan 28, 2022	17.15	17.19	17.04	17.16	266,963	+0.07(+0.41%)
Jan 27, 2022	17.24	17.24	17.05	17.09	153,308	-0.13(-0.73%)
Jan 26, 2022	17.33	17.33	17.15	17.22	75,774	+0.05(+0.32%)
Jan 25, 2022	17.10	17.23	17.03	17.16	245,863	+0.12(+0.69%)
Jan 24, 2022	16.93	17.08	16.82	17.04	241,713	-0.16(-0.91%)
Jan 21, 2022	17.29	17.29	17.15	17.20	101,295	-0.10(-0.59%)
Jan 20, 2022	17.33	17.42	17.25	17.30	56,083	+0.09(+0.50%)
Jan 19, 2022	17.11	17.28	17.11	17.22	80,829	+0.21(+1.24%)
Jan 18, 2022	16.96	17.03	16.86	17.00	118,509	+0.12(+0.71%)
Jan 14, 2022				16.88	0	+0.11(+0.64%)
Jan 13, 2022	16.84	16.86	16.70	16.78	103,684	-0.10(-0.60%)
Jan 12, 2022	17.25	17.25	16.83	16.88	150,345	+0.10(+0.61%)
Jan 11, 2022	16.55	16.78	16.52	16.78	225,911	+0.29(+1.77%)
Jan 10, 2022	16.48	16.57	16.39	16.48	76,888	-0.03(-0.20%)
Jan 07, 2022	16.53	16.57	16.45	16.52	80,573	-0.02(-0.09%)
Jan 06, 2022	16.49	16.53	16.41	16.53	245,875	+0.08(+0.49%)
Jan 05, 2022	16.58	16.65	16.45	16.45	88,612	-0.07(-0.44%)
Jan 04, 2022	16.49	16.58	16.46	16.53	51,300	+0.18(+1.11%)
Jan 03, 2022	16.35	16.37	16.27	16.35	371,425	+0.02(+0.14%)
Dec 31, 2021	16.46	16.46	16.32	16.32	37,307	-0.05(-0.34%)
Dec 30, 2021	16.49	16.49	16.35	16.38	150,311	-0.09(-0.57%)
Dec 29, 2021	16.38	16.49	16.32	16.47	64,399	+0.05(+0.33%)
Dec 28, 2021	16.46	16.49	16.36	16.42	228,716	-0.05(-0.33%)
Dec 27, 2021	16.27	16.47	16.27	16.47	64,543	+0.12(+0.72%)
Dec 23, 2021	16.27	16.38	16.22	16.35	80,106	+0.13(+0.82%)
Dec 22, 2021	16.09	16.26	16.09	16.22	68,510	+0.24(+1.47%)
Dec 21, 2021	15.87	16.04	15.87	15.98	42,766	+0.26(+1.65%)
Dec 20, 2021	15.71	15.73	15.54	15.73	605,556	-0.12(-0.74%)
Dec 17, 2021	15.99	15.99	15.84	15.84	47,060	-0.16(-0.98%)
Dec 16, 2021	15.96	16.05	15.91	16.00	62,118	+0.13(+0.84%)
Dec 15, 2021	15.77	15.87	15.64	15.87	123,938	+0.02(+0.10%)
Dec 14, 2021	15.84	15.86	15.77	15.85	208,764	-0.09(-0.59%)
Dec 13, 2021	16.01	16.01	15.80	15.95	755,711	+0.02(+0.10%)
Dec 10, 2021	15.94	15.98	15.89	15.93	94,945	+0.07(+0.45%)
Dec 09, 2021	15.95	15.95	15.84	15.86	45,317	-0.22(-1.37%)
Dec 08, 2021	16.06	16.11	15.98	16.08	36,136	+0.12(+0.74%)
Dec 07, 2021	16.01	16.06	15.96	15.96	91,584	+0.13(+0.84%)
Dec 06, 2021	15.67	15.88	15.63	15.83	234,269	+0.13(+0.85%)
Dec 03, 2021	15.93	15.93	15.64	15.69	140,557	-0.02(-0.10%)
Dec 02, 2021	15.47	15.71	15.44	15.71	438,778	+0.22(+1.42%)

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.