Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.45	18.80	18.21	18.77	33,774	+0.51(+2.79%)
Feb 25, 2022	18.04	18.31	18.07	18.26	37,080	+0.12(+0.65%)
Feb 24, 2022	17.88	18.14	17.88	18.14	34,906	+0.26(+1.43%)
Feb 23, 2022	18.27	18.27	17.82	17.88	14,486	-0.27(-1.51%)
Feb 22, 2022	18.27	18.31	18.07	18.16	21,386	-0.09(-0.50%)
Feb 18, 2022				18.25	0	-0.01(-0.05%)
Feb 17, 2022	18.18	18.40	18.18	18.26	21,003	+0.07(+0.41%)
Feb 16, 2022	18.05	18.25	18.05	18.18	26,758	-0.05(-0.25%)
Feb 15, 2022	18.24	18.44	18.10	18.23	23,950	+0.04(+0.20%)
Feb 14, 2022	18.31	18.32	18.16	18.19	33,262	-0.13(-0.69%)
Feb 11, 2022	18.48	18.48	18.18	18.32	15,565	-0.12(-0.67%)
Feb 10, 2022	18.49	18.50	18.38	18.44	19,384	-0.04(-0.21%)
Feb 09, 2022	18.45	18.57	18.43	18.48	27,764	-0.02(-0.10%)
Feb 08, 2022	18.55	18.57	18.40	18.50	12,190	-0.10(-0.54%)
Feb 07, 2022	18.67	18.70	18.56	18.60	15,310	+0.23(+1.24%)
Feb 04, 2022	18.35	18.45	18.34	18.37	25,601	+0.03(+0.15%)
Feb 03, 2022	18.35		18.23	18.35	68,935	-0.31(-1.65%)
Feb 02, 2022	18.67	18.71	18.59	18.65	14,554	-0.01(-0.05%)
Feb 01, 2022	18.61	18.69	18.40	18.66	47,645	+0.05(+0.24%)
Jan 31, 2022	18.65	18.65		18.62	25,727	+0.03(+0.15%)
Jan 28, 2022	18.65	18.65	18.49	18.59	39,525	-0.06(-0.34%)
Jan 27, 2022	18.65	18.69	18.48	18.65	27,607	+0.09(+0.49%)
Jan 26, 2022	18.48	18.70	18.48	18.56	52,043	-0.10(-0.53%)
Jan 25, 2022	18.14	19.04	18.04	18.66	65,068	+0.61(+3.37%)
Jan 24, 2022	17.99	18.23	17.86	18.06	114,878	-0.24(-1.29%)
Jan 21, 2022	19.05	19.05	18.33	18.29	106,174	-0.53(-2.79%)
Jan 20, 2022	19.08	19.08	18.82	18.82	30,274	-0.11(-0.57%)
Jan 19, 2022	19.03	19.09	18.88	18.93	14,478	+0.05(+0.29%)
Jan 18, 2022	19.26	19.26	18.81	18.87	23,636	-0.46(-2.39%)
Jan 14, 2022				19.33	0	-0.02(-0.09%)
Jan 13, 2022	19.41	19.41	19.32	19.35	9,698	-0.02(-0.09%)
Jan 12, 2022	19.33	19.44	19.31	19.37	27,865	+0.00(+0.00%)
Jan 11, 2022	19.32	19.38	19.32	19.37	31,113	+0.05(+0.23%)
Jan 10, 2022	19.28	19.32	19.20	19.32	11,360	+0.07(+0.38%)
Jan 07, 2022	19.24	19.27	19.22	19.25	10,786	+0.01(+0.07%)
Jan 06, 2022	19.36	19.36	19.21	19.24	7,969	+0.02(+0.12%)
Jan 05, 2022	19.31	19.40	19.21	19.22	22,512	-0.13(-0.65%)
Jan 04, 2022	19.37	19.39	19.23	19.34	26,386	-0.07(-0.37%)
Jan 03, 2022	19.43	19.43	19.33	19.41	38,414	-0.04(-0.19%)
Dec 31, 2021	19.50	19.51	19.31	19.45	29,157	+0.03(+0.14%)
Dec 30, 2021	19.45	19.45	19.23	19.42	37,422	+0.04(+0.19%)
Dec 29, 2021	19.44	19.47	19.39	19.39	11,650	-0.06(-0.33%)
Dec 28, 2021	19.39	19.46	19.32	19.45	26,274	+0.07(+0.37%)
Dec 27, 2021	19.31	19.41	19.29	19.38	24,515	+0.04(+0.19%)
Dec 23, 2021	19.40	19.49	19.00	19.34	63,057	-0.14(-0.70%)
Dec 22, 2021	19.43	19.55	19.34	19.48	36,534	+0.04(+0.19%)
Dec 21, 2021	19.45	19.46	19.40	19.44	10,916	-0.01(-0.05%)
Dec 20, 2021	19.43	19.49	19.43	19.45	21,824	+0.02(+0.09%)
Dec 17, 2021	19.59	19.59	19.40	19.43	37,921	-0.14(-0.69%)
Dec 16, 2021	19.57	19.63	19.52	19.57	19,586	-0.01(-0.05%)
Dec 15, 2021	19.45	19.62	19.45	19.58	17,293	+0.06(+0.32%)
Dec 14, 2021	19.62	19.66	19.51	19.51	12,071	-0.10(-0.51%)
Dec 13, 2021	19.77	19.77	19.52	19.61	21,596	-0.15(-0.78%)
Dec 10, 2021	19.96	19.99	19.76	19.77	11,699	-0.15(-0.77%)
Dec 09, 2021	19.95	20.11	19.92	19.92	4,173	-0.03(-0.14%)
Dec 08, 2021	19.92	20.14	19.76	19.95	16,304	-0.02(-0.09%)
Dec 07, 2021	19.88	20.13	19.67	19.96	14,995	+0.09(+0.45%)
Dec 06, 2021	20.04	20.04	19.66	19.87	26,783	-0.27(-1.34%)
Dec 03, 2021	20.06	20.36	20.06	20.14	3,673	+0.01(+0.04%)
Dec 02, 2021	20.27	20.29	19.34	20.13	51,412	-0.15(-0.76%)

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.