Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.33	18.56	18.12	18.30	145,613	-0.33(-1.79%)
Feb 25, 2022	18.27	18.70	18.41	18.64	94,729	+0.42(+2.32%)
Feb 24, 2022	17.99	18.36	17.73	18.22	144,214	-0.18(-0.96%)
Feb 23, 2022	18.68	18.82	18.27	18.39	170,375	-0.18(-0.95%)
Feb 22, 2022	18.90	19.02	18.37	18.57	137,203	-0.42(-2.22%)
Feb 18, 2022				18.99	0	-0.47(-2.40%)
Feb 17, 2022	19.81	19.92	19.28	19.46	96,146	-0.46(-2.30%)
Feb 16, 2022	19.50	20.32	19.45	19.91	159,704	+0.28(+1.43%)
Feb 15, 2022	19.72	20.21	19.46	19.63	116,231	+0.14(+0.72%)
Feb 14, 2022	19.55	19.98	19.27	19.49	141,582	+0.00(+0.00%)
Feb 11, 2022	20.08	20.15	19.35	19.49	220,620	-0.45(-2.25%)
Feb 10, 2022	19.40	20.32	19.40	19.94	392,684	+0.29(+1.48%)
Feb 09, 2022	19.82	19.98	19.54	19.65	184,956	+0.40(+2.10%)
Feb 08, 2022	18.97	19.40	18.92	19.25	146,112	+0.40(+2.15%)
Feb 07, 2022	18.49	18.89	18.42	18.84	154,869	+0.33(+1.76%)
Feb 04, 2022	18.70	18.81	18.36	18.52	110,719	-0.18(-0.99%)
Feb 03, 2022	19.10		18.65	18.70	197,607	-0.34(-1.80%)
Feb 02, 2022	18.95	19.46	18.83	19.04	228,236	-0.44(-2.26%)
Feb 01, 2022	19.21	19.55	19.02	19.48	136,018	+0.23(+1.19%)
Jan 31, 2022	18.55	19.31		19.25	160,975	+0.65(+3.50%)
Jan 28, 2022	18.34	18.83	18.07	18.60	167,354	+0.25(+1.34%)
Jan 27, 2022	18.67	19.15	18.24	18.36	150,372	-0.15(-0.81%)
Jan 26, 2022	18.88	19.27	18.15	18.51	228,292	-0.14(-0.76%)
Jan 25, 2022	18.42	19.12	18.02	18.65	152,132	+0.18(+1.00%)
Jan 24, 2022	18.32	18.74	17.95	18.46	171,427	-0.09(-0.47%)
Jan 21, 2022	18.46	19.03	18.43	18.55	160,364	-0.10(-0.52%)
Jan 20, 2022	19.15	19.31	18.50	18.65	232,257	-0.42(-2.21%)
Jan 19, 2022	19.28	19.84	18.99	19.07	175,350	-0.08(-0.41%)
Jan 18, 2022	19.61	19.69	19.04	19.15	106,210	-0.51(-2.60%)
Jan 14, 2022				19.66	0	+0.05(+0.27%)
Jan 13, 2022	19.86	19.97	19.43	19.61	168,365	-0.07(-0.36%)
Jan 12, 2022	19.28	19.77	19.24	19.68	227,199	+0.39(+2.01%)
Jan 11, 2022	19.74	19.88	19.14	19.29	168,798	-0.19(-0.99%)
Jan 10, 2022	19.48	19.61	19.07	19.48	185,809	-0.09(-0.45%)
Jan 07, 2022	19.21	19.68	19.21	19.57	154,124	+0.24(+1.23%)
Jan 06, 2022	19.23	19.37	18.81	19.33	117,478	+0.23(+1.20%)
Jan 05, 2022	19.08	19.42	18.97	19.11	160,943	+0.03(+0.14%)
Jan 04, 2022	18.72	19.18	18.68	19.08	132,910	+0.40(+2.12%)
Jan 03, 2022	18.24	18.85	18.24	18.68	123,256	+0.49(+2.71%)
Dec 31, 2021	18.00	18.30	17.96	18.19	76,334	+0.11(+0.58%)
Dec 30, 2021	18.01	18.42	17.90	18.08	87,483	+0.15(+0.83%)
Dec 29, 2021	17.71	18.04	17.71	17.93	76,429	+0.16(+0.89%)
Dec 28, 2021	17.81	17.95	17.59	17.78	241,623	-0.02(-0.10%)
Dec 27, 2021	17.66	17.82	17.42	17.79	74,902	+0.18(+1.05%)
Dec 23, 2021	17.49	17.78	17.49	17.61	76,558	+0.20(+1.16%)
Dec 22, 2021	17.26	17.53	17.22	17.41	115,719	+0.16(+0.92%)
Dec 21, 2021	17.20	17.47	17.02	17.25	166,740	+0.22(+1.29%)
Dec 20, 2021	17.03	17.35	16.76	17.03	347,408	+0.04(+0.26%)
Dec 17, 2021	18.01	18.61	16.51	16.98	2,749,936	-1.15(-6.36%)
Dec 16, 2021	18.74	19.27	17.96	18.14	302,741	-0.56(-3.01%)
Dec 15, 2021	18.16	18.96	18.12	18.70	232,887	+0.38(+2.07%)
Dec 14, 2021	18.30	18.72	18.15	18.32	175,081	+0.11(+0.58%)
Dec 13, 2021	18.34	18.34	18.04	18.22	120,421	-0.10(-0.53%)
Dec 10, 2021	18.23	18.78	18.23	18.31	73,209	+0.04(+0.24%)
Dec 09, 2021	18.32	18.42	17.98	18.27	127,822	-0.18(-1.00%)
Dec 08, 2021	18.79	18.83	18.30	18.45	122,049	-0.38(-2.01%)
Dec 07, 2021	18.92	18.96	18.43	18.83	201,984	+0.06(+0.33%)
Dec 06, 2021	18.58	19.00	18.49	18.77	163,072	+0.14(+0.76%)
Dec 03, 2021	18.93	19.01	18.30	18.63	224,791	-0.17(-0.89%)
Dec 02, 2021	18.48	19.04	18.24	18.80	261,478	+0.41(+2.25%)

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.