Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.95	17.19	16.76	17.07	157,440	+0.02(+0.15%)
Feb 25, 2022	16.64	17.09	16.82	17.05	149,696	+0.41(+2.49%)
Feb 24, 2022	15.61	16.68	15.41	16.63	322,150	+0.36(+2.19%)
Feb 23, 2022	16.60	16.69	16.25	16.28	236,293	-0.28(-1.70%)
Feb 22, 2022	16.86	17.10	16.48	16.56	277,245	-0.48(-2.82%)
Feb 18, 2022				17.04	0	-0.26(-1.48%)
Feb 17, 2022	17.53	17.57	17.26	17.29	143,625	-0.40(-2.26%)
Feb 16, 2022	17.58	17.73	17.45	17.69	93,536	+0.07(+0.37%)
Feb 15, 2022	17.46	17.66	17.41	17.63	128,759	+0.31(+1.81%)
Feb 14, 2022	17.47	17.51	17.17	17.32	161,312	-0.16(-0.89%)
Feb 11, 2022	17.83	17.92	17.40	17.47	125,391	-0.39(-2.16%)
Feb 10, 2022	17.87	18.14	17.77	17.86	150,641	-0.19(-1.05%)
Feb 09, 2022	17.82	18.09	17.82	18.05	211,810	+0.26(+1.48%)
Feb 08, 2022	17.68	17.81	17.56	17.78	114,583	+0.11(+0.60%)
Feb 07, 2022	17.87	17.92	17.66	17.68	208,537	-0.18(-1.01%)
Feb 04, 2022	17.83	18.00	17.69	17.86	182,676	+0.00(+0.00%)
Feb 03, 2022	18.20		17.85	17.86	208,580	-0.61(-3.30%)
Feb 02, 2022	18.36	18.52	18.32	18.47	135,529	+0.13(+0.72%)
Feb 01, 2022	18.11	18.38	18.01	18.34	115,458	+0.22(+1.23%)
Jan 31, 2022	17.70	18.13		18.11	269,919	+0.49(+2.75%)
Jan 28, 2022	17.33	17.68	17.22	17.63	253,870	+0.27(+1.56%)
Jan 27, 2022	17.48	17.75	17.28	17.36	188,874	+0.05(+0.28%)
Jan 26, 2022	17.50	17.87	17.16	17.31	221,902	+0.03(+0.19%)
Jan 25, 2022	17.47	17.63	17.14	17.27	286,966	-0.44(-2.51%)
Jan 24, 2022	17.15	17.76	16.66	17.72	725,476	+0.07(+0.37%)
Jan 21, 2022	18.06	18.06	17.55	17.65	588,769	-0.40(-2.20%)
Jan 20, 2022	18.26	18.47	18.03	18.05	287,427	-0.12(-0.68%)
Jan 19, 2022	18.26	18.46	18.16	18.17	214,524	-0.05(-0.27%)
Jan 18, 2022	18.64	18.71	18.19	18.22	375,705	-0.56(-2.96%)
Jan 14, 2022				18.78	0	-0.05(-0.26%)
Jan 13, 2022	19.11	19.12	18.80	18.83	161,247	-0.20(-1.07%)
Jan 12, 2022	19.10	19.19	18.91	19.03	233,402	+0.02(+0.13%)
Jan 11, 2022	18.88	19.11	18.80	19.01	349,997	+0.04(+0.22%)
Jan 10, 2022	19.01	19.02	18.75	18.97	271,319	-0.16(-0.85%)
Jan 07, 2022	19.25	19.32	19.13	19.13	137,187	-0.14(-0.72%)
Jan 06, 2022	19.37	19.37	19.03	19.27	201,768	-0.18(-0.92%)
Jan 05, 2022	19.78	19.84	19.39	19.45	187,483	-0.38(-1.94%)
Jan 04, 2022	19.96	20.05	19.73	19.83	159,311	-0.10(-0.49%)
Jan 03, 2022	20.16	20.17	19.88	19.93	140,305	-0.17(-0.85%)
Dec 31, 2021	20.12	20.17	19.99	20.10	149,136	+0.07(+0.37%)
Dec 30, 2021	19.99	20.15	19.96	20.03	76,136	+0.05(+0.25%)
Dec 29, 2021	20.01	20.04	19.91	19.98	104,000	+0.03(+0.16%)
Dec 28, 2021	19.87	19.96	19.82	19.95	72,705	+0.14(+0.70%)
Dec 27, 2021	19.81	19.89	19.78	19.81	65,214	+0.05(+0.25%)
Dec 23, 2021	19.66	19.82	19.64	19.76	99,008	+0.20(+1.00%)
Dec 22, 2021	19.64	19.71	19.49	19.56	154,435	-0.03(-0.14%)
Dec 21, 2021	19.09	19.61	19.07	19.59	115,312	+0.58(+3.04%)
Dec 20, 2021	19.18	19.26	18.90	19.01	106,497	-0.24(-1.27%)
Dec 17, 2021	19.16	19.35	19.10	19.26	79,128	-0.03(-0.17%)
Dec 16, 2021	19.64	19.68	19.18	19.29	109,065	-0.23(-1.17%)
Dec 15, 2021	19.24	19.55	19.10	19.52	116,078	+0.21(+1.10%)
Dec 14, 2021	19.33	19.41	19.21	19.30	85,640	-0.12(-0.63%)
Dec 13, 2021	19.48	19.50	19.36	19.43	75,976	-0.05(-0.25%)
Dec 10, 2021	19.64	19.65	19.31	19.48	80,523	-0.03(-0.17%)
Dec 09, 2021	19.56	19.60	19.48	19.51	82,170	-0.09(-0.45%)
Dec 08, 2021	19.61	19.74	19.56	19.60	62,688	+0.03(+0.17%)
Dec 07, 2021	19.27	19.64	19.27	19.56	96,127	+0.50(+2.60%)
Dec 06, 2021	19.07	19.19	18.87	19.07	119,965	+0.02(+0.09%)
Dec 03, 2021	19.39	19.39	18.94	19.05	118,639	-0.25(-1.31%)
Dec 02, 2021	19.24	19.39	19.19	19.30	116,712	+0.02(+0.08%)

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.