Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.21	17.46	17.01	17.33	155,067	+0.03(+0.15%)
Feb 25, 2022	16.89	17.35	17.08	17.31	147,440	+0.42(+2.49%)
Feb 24, 2022	15.84	16.94	15.64	16.89	317,294	+0.36(+2.19%)
Feb 23, 2022	16.85	16.95	16.50	16.53	232,731	-0.29(-1.70%)
Feb 22, 2022	17.11	17.37	16.74	16.81	273,066	-0.49(-2.82%)
Feb 18, 2022				17.30	0	-0.26(-1.48%)
Feb 17, 2022	17.80	17.84	17.53	17.56	141,460	-0.41(-2.26%)
Feb 16, 2022	17.85	18.00	17.71	17.96	92,126	+0.07(+0.37%)
Feb 15, 2022	17.73	17.93	17.67	17.90	126,818	+0.32(+1.81%)
Feb 14, 2022	17.74	17.78	17.43	17.58	158,881	-0.16(-0.89%)
Feb 11, 2022	18.11	18.19	17.66	17.74	123,501	-0.39(-2.16%)
Feb 10, 2022	18.14	18.42	18.05	18.13	148,370	-0.19(-1.05%)
Feb 09, 2022	18.09	18.37	18.09	18.32	208,617	+0.27(+1.48%)
Feb 08, 2022	17.95	18.08	17.83	18.06	112,856	+0.11(+0.61%)
Feb 07, 2022	18.14	18.19	17.93	17.95	205,394	-0.18(-1.01%)
Feb 04, 2022	18.11	18.27	17.96	18.13	179,923	+0.00(+0.00%)
Feb 03, 2022	18.47		18.12	18.13	205,436	-0.62(-3.30%)
Feb 02, 2022	18.64	18.80	18.60	18.75	133,486	+0.13(+0.72%)
Feb 01, 2022	18.39	18.66	18.29	18.62	113,718	+0.23(+1.23%)
Jan 31, 2022	17.97	18.41		18.39	265,851	+0.49(+2.75%)
Jan 28, 2022	17.60	17.95	17.48	17.90	250,043	+0.28(+1.56%)
Jan 27, 2022	17.75	18.02	17.55	17.62	186,027	+0.05(+0.29%)
Jan 26, 2022	17.76	18.14	17.42	17.57	218,558	+0.03(+0.19%)
Jan 25, 2022	17.74	17.90	17.41	17.54	282,641	-0.45(-2.51%)
Jan 24, 2022	17.41	18.03	16.91	17.99	714,542	+0.07(+0.37%)
Jan 21, 2022	18.33	18.34	17.82	17.92	579,895	-0.40(-2.20%)
Jan 20, 2022	18.54	18.76	18.31	18.33	283,095	-0.12(-0.67%)
Jan 19, 2022	18.54	18.74	18.43	18.45	211,290	-0.05(-0.27%)
Jan 18, 2022	18.92	18.99	18.47	18.50	370,043	-0.56(-2.96%)
Jan 14, 2022				19.06	0	-0.05(-0.26%)
Jan 13, 2022	19.41	19.41	19.09	19.11	158,817	-0.21(-1.07%)
Jan 12, 2022	19.39	19.49	19.20	19.32	229,885	+0.02(+0.13%)
Jan 11, 2022	19.17	19.41	19.09	19.30	344,722	+0.04(+0.22%)
Jan 10, 2022	19.30	19.31	19.04	19.26	267,230	-0.17(-0.85%)
Jan 07, 2022	19.55	19.62	19.42	19.42	135,119	-0.14(-0.72%)
Jan 06, 2022	19.66	19.66	19.32	19.56	198,727	-0.18(-0.92%)
Jan 05, 2022	20.09	20.14	19.69	19.75	184,657	-0.39(-1.94%)
Jan 04, 2022	20.27	20.36	20.03	20.14	156,910	-0.10(-0.49%)
Jan 03, 2022	20.47	20.48	20.19	20.23	138,190	-0.17(-0.85%)
Dec 31, 2021	20.43	20.48	20.29	20.41	146,888	+0.07(+0.37%)
Dec 30, 2021	20.29	20.46	20.27	20.33	74,989	+0.05(+0.25%)
Dec 29, 2021	20.32	20.34	20.21	20.28	102,433	+0.03(+0.16%)
Dec 28, 2021	20.18	20.27	20.13	20.25	71,609	+0.14(+0.70%)
Dec 27, 2021	20.11	20.19	20.08	20.11	64,231	+0.05(+0.25%)
Dec 23, 2021	19.96	20.13	19.94	20.06	97,516	+0.20(+1.00%)
Dec 22, 2021	19.94	20.01	19.79	19.86	152,107	-0.03(-0.14%)
Dec 21, 2021	19.38	19.91	19.36	19.89	113,574	+0.59(+3.04%)
Dec 20, 2021	19.48	19.56	19.19	19.30	104,892	-0.25(-1.27%)
Dec 17, 2021	19.45	19.65	19.39	19.55	77,935	-0.03(-0.17%)
Dec 16, 2021	19.94	19.98	19.48	19.58	107,421	-0.23(-1.17%)
Dec 15, 2021	19.53	19.85	19.39	19.81	114,329	+0.21(+1.09%)
Dec 14, 2021	19.62	19.71	19.51	19.60	84,349	-0.12(-0.63%)
Dec 13, 2021	19.77	19.80	19.66	19.72	74,831	-0.05(-0.25%)
Dec 10, 2021	19.94	19.95	19.61	19.77	79,309	-0.03(-0.18%)
Dec 09, 2021	19.86	19.90	19.77	19.81	80,932	-0.09(-0.45%)
Dec 08, 2021	19.91	20.04	19.86	19.90	61,743	+0.03(+0.17%)
Dec 07, 2021	19.57	19.94	19.57	19.86	94,678	+0.50(+2.60%)
Dec 06, 2021	19.36	19.48	19.16	19.36	118,157	+0.02(+0.09%)
Dec 03, 2021	19.68	19.68	19.23	19.34	116,850	-0.26(-1.31%)
Dec 02, 2021	19.53	19.68	19.48	19.60	114,953	+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.