Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.44	18.54	18.24	18.50	114,332	-0.05(-0.28%)
Feb 25, 2022	17.92	18.60	18.18	18.55	128,599	+0.66(+3.69%)
Feb 24, 2022	16.97	17.93	16.51	17.89	207,299	+0.21(+1.16%)
Feb 23, 2022	18.11	18.23	17.69	17.69	114,764	-0.37(-2.04%)
Feb 22, 2022	18.18	18.40	17.84	18.05	134,177	-0.42(-2.27%)
Feb 18, 2022				18.48	0	-0.11(-0.60%)
Feb 17, 2022	18.74	18.86	18.59	18.59	60,778	-0.24(-1.26%)
Feb 16, 2022	18.82	19.01	18.70	18.82	48,461	-0.02(-0.09%)
Feb 15, 2022	18.70	18.92	18.70	18.84	56,990	+0.26(+1.38%)
Feb 14, 2022	18.84	18.86	18.49	18.59	85,119	-0.26(-1.36%)
Feb 11, 2022	19.17	19.30	18.77	18.84	90,649	-0.35(-1.82%)
Feb 10, 2022	19.34	19.54	19.16	19.19	86,687	-0.31(-1.58%)
Feb 09, 2022	19.56	19.61	19.46	19.50	121,039	+0.09(+0.44%)
Feb 08, 2022	19.19	19.52	19.12	19.41	88,276	+0.06(+0.31%)
Feb 07, 2022	19.61	19.63	19.22	19.35	75,179	-0.19(-0.96%)
Feb 04, 2022	19.38	19.64	19.38	19.54	41,605	+0.16(+0.84%)
Feb 03, 2022	19.58		19.37	19.38	71,492	-0.38(-1.90%)
Feb 02, 2022	19.63	19.88	19.37	19.75	81,811	+0.23(+1.18%)
Feb 01, 2022	19.38	19.63	19.30	19.52	62,316	+0.24(+1.24%)
Jan 31, 2022	18.90	19.33		19.29	106,348	+0.41(+2.17%)
Jan 28, 2022	18.31	18.85	18.18	18.88	87,881	+0.55(+3.03%)
Jan 27, 2022	18.30	18.75	18.21	18.32	115,925	+0.17(+0.94%)
Jan 26, 2022	18.28	18.77	18.13	18.15	135,119	-0.04(-0.23%)
Jan 25, 2022	18.07	18.43	17.88	18.19	122,738	-0.13(-0.70%)
Jan 24, 2022	18.35	18.43	17.36	18.32	351,441	-0.40(-2.14%)
Jan 21, 2022	19.77	19.80	18.50	18.72	300,440	-1.03(-5.23%)
Jan 20, 2022	20.11	20.39	19.70	19.75	101,666	-0.25(-1.24%)
Jan 19, 2022	20.57	20.90	19.96	20.00	128,743	-0.58(-2.81%)
Jan 18, 2022	20.60	20.85	20.40	20.58	113,538	-0.10(-0.49%)
Jan 14, 2022				20.68	0	+0.20(+1.00%)
Jan 13, 2022	21.11	21.11	20.48	20.48	96,814	-0.55(-2.63%)
Jan 12, 2022	20.60	21.11	20.60	21.03	80,687	+0.40(+1.94%)
Jan 11, 2022	20.34	20.72	20.23	20.63	86,180	+0.39(+1.93%)
Jan 10, 2022	20.25	20.32	20.06	20.24	119,480	-0.09(-0.42%)
Jan 07, 2022	20.47	20.59	20.33	20.33	89,107	-0.20(-0.95%)
Jan 06, 2022	20.79	20.81	20.46	20.52	108,455	-0.38(-1.83%)
Jan 05, 2022	21.18	21.40	20.89	20.90	103,428	-0.26(-1.24%)
Jan 04, 2022	21.67	21.70	21.17	21.17	106,060	-0.36(-1.66%)
Jan 03, 2022	21.66	21.66	21.40	21.52	112,029	-0.25(-1.17%)
Dec 31, 2021	21.86	21.86	21.68	21.78	71,073	+0.04(+0.20%)
Dec 30, 2021	21.54	21.76	21.51	21.74	65,835	+0.19(+0.87%)
Dec 29, 2021	21.41	21.55	21.36	21.55	44,838	+0.14(+0.67%)
Dec 28, 2021	21.50	21.51	21.34	21.40	40,043	+0.00(+0.00%)
Dec 27, 2021	21.18	21.45	21.18	21.40	105,726	+0.10(+0.48%)
Dec 23, 2021	21.34	21.43	21.24	21.30	90,305	+0.03(+0.16%)
Dec 22, 2021	21.01	21.28	20.95	21.27	94,065	+0.32(+1.54%)
Dec 21, 2021	20.81	20.95	20.81	20.95	82,055	+0.24(+1.15%)
Dec 20, 2021	20.38	20.71	20.38	20.71	107,942	+0.18(+0.87%)
Dec 17, 2021	20.59	20.70	20.39	20.53	65,975	-0.29(-1.38%)
Dec 16, 2021	21.19	21.27	20.71	20.82	84,027	-0.38(-1.80%)
Dec 15, 2021	20.30	21.29	20.21	21.20	133,450	+0.89(+4.37%)
Dec 14, 2021	20.25	20.36	20.19	20.31	49,715	+0.03(+0.17%)
Dec 13, 2021	20.22	20.41	20.22	20.28	60,326	+0.03(+0.13%)
Dec 10, 2021	19.99	20.28	19.95	20.25	54,356	+0.33(+1.66%)
Dec 09, 2021	19.95	20.04	19.87	19.92	58,216	-0.04(-0.21%)
Dec 08, 2021	19.88	19.99	19.74	19.96	77,439	+0.25(+1.29%)
Dec 07, 2021	20.02	20.15	19.68	19.71	134,647	-0.12(-0.60%)
Dec 06, 2021	19.69	19.87	19.57	19.83	122,640	+0.33(+1.69%)
Dec 03, 2021	19.80	19.95	19.45	19.50	88,794	-0.31(-1.58%)
Dec 02, 2021	19.89	19.96	19.80	19.81	70,927	-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.