Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.69	18.69	18.48	18.51	27,595	-0.28(-1.49%)
Feb 25, 2022	18.46	18.94	18.52	18.79	14,440	+0.45(+2.46%)
Feb 24, 2022	17.85	18.43	17.41	18.34	72,184	+0.11(+0.59%)
Feb 23, 2022	18.66	18.92	17.99	18.23	34,250	-0.41(-2.18%)
Feb 22, 2022	17.94	18.68	17.94	18.63	57,713	+0.58(+3.20%)
Feb 18, 2022				18.06	0	+0.23(+1.32%)
Feb 17, 2022	18.10	18.10	17.50	17.82	25,285	-0.39(-2.13%)
Feb 16, 2022	17.98	18.21	17.88	18.21	8,214	+0.14(+0.80%)
Feb 15, 2022	18.20	18.33	17.81	18.06	17,123	+0.14(+0.76%)
Feb 14, 2022	17.63	18.10	17.49	17.93	59,217	+0.42(+2.37%)
Feb 11, 2022	17.78	18.00	17.51	17.51	25,584	-0.26(-1.47%)
Feb 10, 2022	17.83	18.30	17.68	17.78	33,249	-0.17(-0.95%)
Feb 09, 2022	18.26	18.26	17.87	17.95	18,889	-0.09(-0.50%)
Feb 08, 2022	17.87	18.31	17.87	18.04	12,091	+0.16(+0.90%)
Feb 07, 2022	18.00	18.14	17.78	17.87	24,593	-0.19(-1.04%)
Feb 04, 2022	17.73	18.32	17.57	18.06	17,795	+0.31(+1.72%)
Feb 03, 2022	18.13		17.73	17.76	30,450	-0.46(-2.51%)
Feb 02, 2022	18.54	18.78	18.03	18.22	27,370	-0.32(-1.74%)
Feb 01, 2022	18.33	18.69	17.85	18.54	38,998	+0.21(+1.13%)
Jan 31, 2022	17.61	18.43		18.33	30,692	+0.57(+3.23%)
Jan 28, 2022	17.60	17.84	17.29	17.76	28,822	+0.07(+0.41%)
Jan 27, 2022	17.78	18.05	17.32	17.69	32,153	+0.04(+0.25%)
Jan 26, 2022	18.56	18.74	17.64	17.64	43,138	-0.63(-3.44%)
Jan 25, 2022	18.33	18.62	18.00	18.27	31,335	-0.38(-2.02%)
Jan 24, 2022	18.18	18.83	17.96	18.65	30,457	+0.28(+1.51%)
Jan 21, 2022	17.99	18.79	17.86	18.37	44,331	+0.26(+1.44%)
Jan 20, 2022	18.50	18.91	17.91	18.11	42,953	-0.32(-1.75%)
Jan 19, 2022	18.85	19.24	18.17	18.43	50,052	-0.33(-1.77%)
Jan 18, 2022	19.36	19.36	18.74	18.76	33,464	-0.81(-4.13%)
Jan 14, 2022				19.57	0	+0.13(+0.69%)
Jan 13, 2022	19.33	19.66	19.27	19.44	12,220	+0.12(+0.60%)
Jan 12, 2022	19.74	19.79	19.25	19.32	35,169	-0.44(-2.23%)
Jan 11, 2022	19.56	19.87	19.24	19.76	25,284	+0.25(+1.29%)
Jan 10, 2022	19.66	19.74	19.35	19.51	30,954	-0.19(-0.96%)
Jan 07, 2022	19.73	19.97	19.65	19.70	19,737	-0.07(-0.36%)
Jan 06, 2022	20.32	20.32	19.57	19.77	20,735	+0.03(+0.14%)
Jan 05, 2022	20.08	20.32	19.72	19.74	24,355	-0.44(-2.18%)
Jan 04, 2022	19.89	20.37	19.89	20.18	22,863	+0.37(+1.86%)
Jan 03, 2022	19.74	20.09	19.65	19.81	36,966	+0.13(+0.64%)
Dec 31, 2021	19.59	19.96	19.53	19.69	21,973	+0.01(+0.05%)
Dec 30, 2021	19.80	19.83	19.38	19.68	45,529	-0.15(-0.77%)
Dec 29, 2021	19.62	19.88	19.62	19.83	18,013	+0.06(+0.32%)
Dec 28, 2021	19.84	20.02	19.60	19.77	30,358	-0.33(-1.65%)
Dec 27, 2021	19.59	20.17	19.59	20.10	29,160	+0.60(+3.08%)
Dec 23, 2021	19.38	19.63	18.89	19.50	20,964	+0.59(+3.13%)
Dec 22, 2021	19.18	19.18	18.63	18.91	25,005	+0.08(+0.43%)
Dec 21, 2021	18.68	19.18	18.53	18.83	38,226	+0.39(+2.14%)
Dec 20, 2021	18.78	18.78	18.05	18.43	87,109	-0.43(-2.28%)
Dec 17, 2021	19.15	19.41	18.84	18.86	94,608	-0.51(-2.64%)
Dec 16, 2021	19.36	19.64	18.53	19.37	42,974	+0.03(+0.14%)
Dec 15, 2021	18.98	19.53	18.72	19.35	60,128	+0.60(+3.21%)
Dec 14, 2021	18.62	19.00	18.39	18.74	105,668	-0.04(-0.19%)
Dec 13, 2021	19.69	19.70	18.42	18.78	72,734	-0.97(-4.91%)
Dec 10, 2021	19.82	20.17	19.56	19.75	29,275	-0.07(-0.36%)
Dec 09, 2021	19.59	20.01	19.59	19.82	20,513	-0.01(-0.05%)
Dec 08, 2021	19.67	19.97	19.36	19.83	19,899	+0.09(+0.45%)
Dec 07, 2021	20.25	20.54	19.68	19.74	31,720	-0.21(-1.03%)
Dec 06, 2021	20.06	20.23	19.86	19.95	35,551	+0.06(+0.32%)
Dec 03, 2021	20.17	20.57	19.56	19.88	25,424	-0.39(-1.90%)
Dec 02, 2021	19.78	20.40	19.78	20.27	23,948	+0.46(+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.