Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.84	19.56	18.76	19.53	565,819	+0.37(+1.93%)
Feb 25, 2022	19.22	19.24	19.02	19.16	492,243	-0.08(-0.42%)
Feb 24, 2022	18.81	19.26	18.71	19.24	422,149	+0.23(+1.21%)
Feb 23, 2022	19.06	19.26	18.80	19.01	433,398	+0.22(+1.17%)
Feb 22, 2022	19.00	19.07	18.50	18.79	302,375	-0.28(-1.47%)
Feb 18, 2022				19.07	0	+0.06(+0.32%)
Feb 17, 2022	18.83	19.05	18.55	19.01	456,806	+0.04(+0.21%)
Feb 16, 2022	18.90	18.97	18.74	18.97	221,590	+0.05(+0.26%)
Feb 15, 2022	18.57	19.11	18.51	18.92	300,459	+0.19(+1.01%)
Feb 14, 2022	18.95	19.04	18.65	18.73	353,226	-0.21(-1.11%)
Feb 11, 2022	18.89	19.20	18.80	18.94	409,953	+0.08(+0.42%)
Feb 10, 2022	18.84	19.23	18.76	18.86	654,801	-0.12(-0.63%)
Feb 09, 2022	19.10	19.25	18.84	18.98	289,894	-0.02(-0.11%)
Feb 08, 2022	18.92	19.06	18.62	19.00	398,126	+0.31(+1.66%)
Feb 07, 2022	18.86	18.93	18.65	18.69	239,647	-0.21(-1.11%)
Feb 04, 2022	18.74	19.12	18.56	18.90	221,317	+0.14(+0.75%)
Feb 03, 2022	18.77	18.94		18.76	206,553	-0.15(-0.79%)
Feb 02, 2022	19.11	19.19	18.73	18.91	273,861	-0.26(-1.36%)
Feb 01, 2022	19.30	19.31	18.82	19.17	396,459	-0.14(-0.73%)
Jan 31, 2022	19.00			19.31	655,647	+0.01(+0.05%)
Jan 28, 2022	18.50	19.32	18.11	19.30	742,315	+0.69(+3.71%)
Jan 27, 2022	18.23	19.17	18.19	18.61	381,632	+0.37(+2.03%)
Jan 26, 2022	19.58	20.26	18.22	18.24	640,847	-0.12(-0.65%)
Jan 25, 2022	18.57	18.61	18.02	18.36	451,116	-0.29(-1.55%)
Jan 24, 2022	17.69	18.66	17.41	18.65	430,271	+0.70(+3.90%)
Jan 21, 2022	17.72	18.30	17.71	17.95	386,348	+0.14(+0.79%)
Jan 20, 2022	18.04	18.42	17.78	17.81	291,954	-0.24(-1.33%)
Jan 19, 2022	18.40	18.64	18.00	18.05	268,749	-0.41(-2.22%)
Jan 18, 2022	18.91	19.03	18.41	18.46	329,876	-0.59(-3.10%)
Jan 14, 2022				19.05	0	+0.36(+1.93%)
Jan 13, 2022	18.40	18.87	18.21	18.69	228,835	+0.34(+1.85%)
Jan 12, 2022	18.28	18.42	18.17	18.35	560,703	+0.04(+0.22%)
Jan 11, 2022	18.10	18.35	17.91	18.31	194,546	+0.18(+0.99%)
Jan 10, 2022	18.05	18.16	17.84	18.13	716,881	-0.06(-0.33%)
Jan 07, 2022	17.99	18.34	17.89	18.19	329,759	+0.09(+0.50%)
Jan 06, 2022	18.63	18.63	18.09	18.10	944,962	+0.07(+0.39%)
Jan 05, 2022	18.10	18.25	17.99	18.03	428,266	-0.01(-0.06%)
Jan 04, 2022	18.16	18.30	17.85	18.04	282,594	-0.05(-0.28%)
Jan 03, 2022	17.72	18.17	17.69	18.09	288,164	+0.30(+1.69%)
Dec 31, 2021	17.91	18.39	17.79	17.79	189,764	-0.11(-0.61%)
Dec 30, 2021	17.80	18.10	17.71	17.90	171,221	+0.18(+1.02%)
Dec 29, 2021	17.88	17.88	17.62	17.72	144,560	-0.15(-0.84%)
Dec 28, 2021	17.73	18.06	17.45	17.87	172,552	+0.03(+0.17%)
Dec 27, 2021	17.67	17.85	17.15	17.84	136,893	+0.16(+0.90%)
Dec 23, 2021	17.73	17.81	17.51	17.68	133,689	+0.04(+0.23%)
Dec 22, 2021	17.56	17.73	17.35	17.64	178,647	+0.02(+0.11%)
Dec 21, 2021	17.78	17.98	17.53	17.62	237,367	+0.03(+0.17%)
Dec 20, 2021	17.49	17.69	17.12	17.59	426,386	-0.04(-0.23%)
Dec 17, 2021	17.05	17.80	17.05	17.63	2,131,433	+0.84(+5.00%)
Dec 16, 2021	17.30	17.30	16.56	16.79	567,070	-0.23(-1.35%)
Dec 15, 2021	16.52	17.02	16.48	17.02	467,593	+0.42(+2.53%)
Dec 14, 2021	16.24	16.72	16.24	16.60	304,673	+0.27(+1.65%)
Dec 13, 2021	16.10	16.52	16.10	16.33	314,982	+0.14(+0.86%)
Dec 10, 2021	16.33	16.64	16.14	16.19	236,778	-0.13(-0.80%)
Dec 09, 2021	16.49	16.72	16.30	16.32	243,089	-0.34(-2.04%)
Dec 08, 2021	16.50	16.84	16.50	16.66	373,690	+0.16(+0.97%)
Dec 07, 2021	16.27	16.59	16.18	16.50	643,403	+0.35(+2.17%)
Dec 06, 2021	16.08	16.29	15.98	16.15	617,322	+0.20(+1.25%)
Dec 03, 2021	16.23	16.45	15.84	15.95	301,654	-0.26(-1.60%)
Dec 02, 2021	16.00	16.35	15.53	16.21	398,120	+0.15(+0.93%)

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.