Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.56	18.56	18.35	18.38	27,790	-0.28(-1.49%)
Feb 25, 2022	18.33	18.81	18.39	18.66	14,542	+0.45(+2.46%)
Feb 24, 2022	17.72	18.30	17.29	18.21	72,694	+0.11(+0.59%)
Feb 23, 2022	18.53	18.79	17.87	18.10	34,492	-0.40(-2.18%)
Feb 22, 2022	17.81	18.55	17.81	18.50	58,121	+0.57(+3.20%)
Feb 18, 2022				17.93	0	+0.23(+1.32%)
Feb 17, 2022	17.97	17.97	17.38	17.70	25,463	-0.39(-2.13%)
Feb 16, 2022	17.86	18.08	17.76	18.08	8,272	+0.14(+0.80%)
Feb 15, 2022	18.07	18.20	17.69	17.94	17,244	+0.13(+0.76%)
Feb 14, 2022	17.51	17.97	17.36	17.80	59,636	+0.41(+2.37%)
Feb 11, 2022	17.66	17.88	17.39	17.39	25,764	-0.26(-1.47%)
Feb 10, 2022	17.70	18.17	17.55	17.65	33,484	-0.17(-0.95%)
Feb 09, 2022	18.13	18.13	17.75	17.82	19,023	-0.09(-0.50%)
Feb 08, 2022	17.75	18.18	17.75	17.91	12,177	+0.16(+0.90%)
Feb 07, 2022	17.87	18.02	17.65	17.75	24,767	-0.19(-1.04%)
Feb 04, 2022	17.61	18.19	17.45	17.94	17,921	+0.30(+1.72%)
Feb 03, 2022	18.01		17.61	17.63	30,665	-0.45(-2.51%)
Feb 02, 2022	18.41	18.65	17.90	18.09	27,563	-0.32(-1.74%)
Feb 01, 2022	18.20	18.56	17.72	18.41	39,274	+0.20(+1.13%)
Jan 31, 2022	17.48	18.30		18.20	30,909	+0.57(+3.23%)
Jan 28, 2022	17.47	17.71	17.17	17.63	29,026	+0.07(+0.41%)
Jan 27, 2022	17.65	17.92	17.20	17.56	32,380	+0.04(+0.25%)
Jan 26, 2022	18.43	18.61	17.52	17.52	43,443	-0.62(-3.44%)
Jan 25, 2022	18.20	18.49	17.87	18.14	31,557	-0.37(-2.02%)
Jan 24, 2022	18.05	18.70	17.84	18.52	30,672	+0.28(+1.51%)
Jan 21, 2022	17.86	18.66	17.73	18.24	44,644	+0.26(+1.44%)
Jan 20, 2022	18.37	18.78	17.78	17.98	43,257	-0.32(-1.75%)
Jan 19, 2022	18.72	19.10	18.04	18.30	50,406	-0.33(-1.77%)
Jan 18, 2022	19.23	19.23	18.61	18.63	33,700	-0.80(-4.13%)
Jan 14, 2022				19.43	0	+0.13(+0.69%)
Jan 13, 2022	19.19	19.53	19.14	19.30	12,307	+0.12(+0.60%)
Jan 12, 2022	19.60	19.65	19.11	19.18	35,417	-0.44(-2.23%)
Jan 11, 2022	19.42	19.73	19.10	19.62	25,462	+0.25(+1.29%)
Jan 10, 2022	19.52	19.60	19.21	19.37	31,173	-0.19(-0.96%)
Jan 07, 2022	19.59	19.83	19.51	19.56	19,877	-0.07(-0.36%)
Jan 06, 2022	20.18	20.18	19.43	19.63	20,881	+0.03(+0.14%)
Jan 05, 2022	19.94	20.18	19.58	19.60	24,528	-0.44(-2.18%)
Jan 04, 2022	19.75	20.23	19.75	20.04	23,025	+0.37(+1.86%)
Jan 03, 2022	19.60	19.95	19.51	19.67	37,228	+0.12(+0.64%)
Dec 31, 2021	19.45	19.82	19.39	19.55	22,128	+0.01(+0.05%)
Dec 30, 2021	19.66	19.69	19.25	19.54	45,850	-0.15(-0.77%)
Dec 29, 2021	19.49	19.74	19.49	19.69	18,140	+0.06(+0.32%)
Dec 28, 2021	19.70	19.88	19.46	19.63	30,572	-0.33(-1.65%)
Dec 27, 2021	19.45	20.03	19.45	19.96	29,366	+0.60(+3.08%)
Dec 23, 2021	19.25	19.49	18.76	19.36	21,112	+0.59(+3.13%)
Dec 22, 2021	19.05	19.05	18.50	18.77	25,182	+0.08(+0.43%)
Dec 21, 2021	18.55	19.05	18.40	18.69	38,496	+0.39(+2.14%)
Dec 20, 2021	18.65	18.65	17.92	18.30	87,725	-0.43(-2.28%)
Dec 17, 2021	19.01	19.27	18.71	18.73	95,277	-0.51(-2.64%)
Dec 16, 2021	19.22	19.50	18.40	19.24	43,278	+0.03(+0.14%)
Dec 15, 2021	18.85	19.39	18.59	19.21	60,552	+0.60(+3.21%)
Dec 14, 2021	18.49	18.86	18.27	18.61	106,414	-0.04(-0.19%)
Dec 13, 2021	19.55	19.56	18.29	18.65	73,248	-0.96(-4.91%)
Dec 10, 2021	19.68	20.03	19.42	19.61	29,481	-0.07(-0.36%)
Dec 09, 2021	19.45	19.87	19.45	19.68	20,658	-0.01(-0.05%)
Dec 08, 2021	19.53	19.83	19.23	19.69	20,039	+0.09(+0.45%)
Dec 07, 2021	20.11	20.40	19.54	19.60	31,944	-0.20(-1.03%)
Dec 06, 2021	19.92	20.08	19.72	19.81	35,802	+0.06(+0.32%)
Dec 03, 2021	20.03	20.42	19.42	19.75	25,604	-0.38(-1.90%)
Dec 02, 2021	19.64	20.26	19.64	20.13	24,117	+0.45(+2.31%)

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.