Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.28	18.37	18.07	18.34	115,351	-0.05(-0.28%)
Feb 25, 2022	17.76	18.44	18.02	18.39	129,745	+0.65(+3.69%)
Feb 24, 2022	16.82	17.77	16.37	17.73	209,145	+0.20(+1.16%)
Feb 23, 2022	17.95	18.07	17.53	17.53	115,786	-0.37(-2.04%)
Feb 22, 2022	18.02	18.24	17.68	17.90	135,372	-0.42(-2.27%)
Feb 18, 2022				18.31	0	-0.11(-0.60%)
Feb 17, 2022	18.58	18.69	18.42	18.42	61,320	-0.24(-1.26%)
Feb 16, 2022	18.65	18.84	18.53	18.66	48,892	-0.02(-0.09%)
Feb 15, 2022	18.53	18.76	18.53	18.68	57,497	+0.25(+1.38%)
Feb 14, 2022	18.68	18.69	18.32	18.42	85,877	-0.25(-1.36%)
Feb 11, 2022	19.00	19.13	18.60	18.68	91,456	-0.35(-1.82%)
Feb 10, 2022	19.17	19.37	18.99	19.02	87,459	-0.30(-1.58%)
Feb 09, 2022	19.39	19.44	19.28	19.33	122,117	+0.08(+0.44%)
Feb 08, 2022	19.02	19.35	18.95	19.24	89,062	+0.06(+0.31%)
Feb 07, 2022	19.44	19.45	19.05	19.18	75,849	-0.19(-0.96%)
Feb 04, 2022	19.21	19.47	19.21	19.37	41,976	+0.16(+0.84%)
Feb 03, 2022	19.41		19.20	19.21	72,129	-0.37(-1.90%)
Feb 02, 2022	19.45	19.71	19.20	19.58	82,540	+0.23(+1.18%)
Feb 01, 2022	19.21	19.45	19.13	19.35	62,871	+0.24(+1.24%)
Jan 31, 2022	18.73	19.16		19.12	107,296	+0.41(+2.17%)
Jan 28, 2022	18.15	18.68	18.02	18.71	88,664	+0.55(+3.03%)
Jan 27, 2022	18.14	18.58	18.05	18.16	116,957	+0.17(+0.94%)
Jan 26, 2022	18.12	18.61	17.97	17.99	136,322	-0.04(-0.23%)
Jan 25, 2022	17.91	18.27	17.72	18.03	123,831	-0.13(-0.70%)
Jan 24, 2022	18.18	18.27	17.20	18.16	354,572	-0.40(-2.14%)
Jan 21, 2022	19.60	19.62	18.34	18.56	303,117	-1.02(-5.23%)
Jan 20, 2022	19.94	20.21	19.53	19.58	102,571	-0.25(-1.24%)
Jan 19, 2022	20.38	20.72	19.78	19.83	129,890	-0.57(-2.81%)
Jan 18, 2022	20.42	20.67	20.22	20.40	114,549	-0.10(-0.49%)
Jan 14, 2022				20.50	0	+0.20(+1.00%)
Jan 13, 2022	20.92	20.92	20.30	20.30	97,676	-0.55(-2.63%)
Jan 12, 2022	20.42	20.92	20.42	20.84	81,405	+0.40(+1.94%)
Jan 11, 2022	20.16	20.54	20.05	20.45	86,948	+0.39(+1.93%)
Jan 10, 2022	20.07	20.14	19.89	20.06	120,544	-0.08(-0.42%)
Jan 07, 2022	20.29	20.41	20.15	20.15	89,901	-0.19(-0.95%)
Jan 06, 2022	20.61	20.63	20.28	20.34	109,421	-0.38(-1.83%)
Jan 05, 2022	20.99	21.21	20.71	20.72	104,349	-0.26(-1.24%)
Jan 04, 2022	21.48	21.51	20.98	20.98	107,005	-0.35(-1.66%)
Jan 03, 2022	21.47	21.47	21.22	21.33	113,027	-0.25(-1.17%)
Dec 31, 2021	21.67	21.67	21.48	21.59	71,706	+0.04(+0.20%)
Dec 30, 2021	21.35	21.57	21.32	21.54	66,421	+0.19(+0.87%)
Dec 29, 2021	21.22	21.36	21.17	21.36	45,238	+0.14(+0.67%)
Dec 28, 2021	21.31	21.32	21.16	21.22	40,400	+0.00(+0.00%)
Dec 27, 2021	20.99	21.26	20.99	21.22	106,668	+0.10(+0.48%)
Dec 23, 2021	21.16	21.24	21.06	21.11	91,110	+0.03(+0.16%)
Dec 22, 2021	20.82	21.09	20.76	21.08	94,902	+0.32(+1.54%)
Dec 21, 2021	20.63	20.77	20.62	20.76	82,786	+0.24(+1.15%)
Dec 20, 2021	20.20	20.53	20.20	20.53	108,903	+0.18(+0.87%)
Dec 17, 2021	20.41	20.52	20.21	20.35	66,562	-0.28(-1.38%)
Dec 16, 2021	21.00	21.08	20.53	20.63	84,775	-0.38(-1.79%)
Dec 15, 2021	20.12	21.10	20.03	21.01	134,638	+0.88(+4.37%)
Dec 14, 2021	20.07	20.19	20.01	20.13	50,157	+0.03(+0.17%)
Dec 13, 2021	20.04	20.23	20.04	20.10	60,863	+0.03(+0.13%)
Dec 10, 2021	19.81	20.10	19.78	20.07	54,840	+0.33(+1.66%)
Dec 09, 2021	19.77	19.86	19.69	19.74	58,735	-0.04(-0.21%)
Dec 08, 2021	19.70	19.81	19.57	19.79	78,129	+0.25(+1.29%)
Dec 07, 2021	19.84	19.97	19.51	19.53	135,846	-0.12(-0.60%)
Dec 06, 2021	19.52	19.69	19.40	19.65	123,732	+0.33(+1.69%)
Dec 03, 2021	19.63	19.77	19.27	19.33	89,585	-0.31(-1.58%)
Dec 02, 2021	19.71	19.78	19.63	19.64	71,559	-0.09(-0.47%)

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.