Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.43	16.69	16.33	16.44	5,706,397	-0.78(-4.54%)
Feb 25, 2022	17.02	17.26	17.05	17.23	2,906,414	+0.40(+2.40%)
Feb 24, 2022	16.37	16.82	16.26	16.82	18,596,856	-0.72(-4.11%)
Feb 23, 2022	17.91	17.98	17.52	17.54	4,943,755	-0.21(-1.19%)
Feb 22, 2022	17.82	17.96	17.59	17.75	4,773,566	-0.35(-1.94%)
Feb 18, 2022				18.10	0	-0.09(-0.48%)
Feb 17, 2022	18.43	18.43	18.18	18.19	2,706,340	-0.47(-2.50%)
Feb 16, 2022	18.49	18.68	18.49	18.66	2,347,131	-0.01(-0.05%)
Feb 15, 2022	18.55	18.69	18.53	18.67	1,396,807	+0.41(+2.26%)
Feb 14, 2022	18.39	18.47	18.13	18.25	4,456,400	-0.18(-0.95%)
Feb 11, 2022	18.88	19.04	18.43	18.43	4,102,466	-0.57(-3.01%)
Feb 10, 2022	19.10	19.26	18.97	19.00	3,779,505	-0.20(-1.05%)
Feb 09, 2022	19.20	19.25	19.17	19.20	8,020,023	+0.12(+0.65%)
Feb 08, 2022	18.93	19.12	18.90	19.08	8,276,796	+0.30(+1.59%)
Feb 07, 2022	18.72	18.86	18.67	18.78	3,861,517	+0.17(+0.90%)
Feb 04, 2022	18.54	18.76	18.45	18.61	2,121,090	-0.03(-0.14%)
Feb 03, 2022	18.75		18.64	18.64	2,861,179	-0.09(-0.47%)
Feb 02, 2022	18.76	18.88	18.65	18.73	4,341,018	+0.12(+0.64%)
Feb 01, 2022	18.45	18.64	18.42	18.61	5,115,967	+0.34(+1.85%)
Jan 31, 2022	18.06	18.30		18.27	1,284,154	+0.22(+1.22%)
Jan 28, 2022	17.94	18.09	17.81	18.05	1,158,013	+0.00(+0.00%)
Jan 27, 2022	18.28	18.36	17.94	18.05	2,243,164	+0.02(+0.10%)
Jan 26, 2022	18.25	18.32	17.93	18.03	3,779,122	+0.11(+0.59%)
Jan 25, 2022	17.72	18.02	17.57	17.93	1,603,512	+0.13(+0.74%)
Jan 24, 2022	17.61	17.81	17.30	17.80	2,702,363	-0.33(-1.80%)
Jan 21, 2022	18.21	18.24	18.04	18.12	1,912,243	-0.18(-1.01%)
Jan 20, 2022	18.48	18.63	18.30	18.31	2,748,194	-0.20(-1.09%)
Jan 19, 2022	18.70	18.73	18.51	18.51	1,503,431	-0.16(-0.85%)
Jan 18, 2022	18.73	18.77	18.52	18.67	1,303,101	-0.29(-1.53%)
Jan 14, 2022				18.96	0	+0.00(+0.00%)
Jan 13, 2022	18.96	19.11	18.94	18.96	3,631,650	+0.08(+0.42%)
Jan 12, 2022	18.76	18.88	18.67	18.88	3,337,682	+0.23(+1.23%)
Jan 11, 2022	18.46	18.66	18.39	18.65	770,571	+0.17(+0.90%)
Jan 10, 2022	18.42	18.48	18.31	18.48	1,095,871	-0.01(-0.05%)
Jan 07, 2022	18.35	18.53	18.33	18.49	1,221,603	+0.23(+1.25%)
Jan 06, 2022	18.17	18.30	18.14	18.26	3,067,171	+0.18(+1.02%)
Jan 05, 2022	18.23	18.28	18.02	18.08	4,461,900	-0.14(-0.77%)
Jan 04, 2022	18.13	18.22	18.03	18.22	697,551	+0.41(+2.32%)
Jan 03, 2022	17.74	17.84	17.70	17.81	430,887	+0.18(+1.00%)
Dec 31, 2021	17.59	17.69	17.58	17.63	256,094	+0.04(+0.25%)
Dec 30, 2021	17.65	17.71	17.16	17.59	549,892	-0.10(-0.55%)
Dec 29, 2021	17.63	17.69	17.62	17.68	424,775	+0.06(+0.35%)
Dec 28, 2021	17.61	17.70	17.59	17.62	715,244	-0.02(-0.10%)
Dec 27, 2021	17.47	17.64	17.35	17.64	349,598	+0.21(+1.21%)
Dec 23, 2021	17.30	17.46	17.30	17.43	556,798	+0.18(+1.02%)
Dec 22, 2021	17.08	17.25	17.02	17.25	317,805	+0.18(+1.03%)
Dec 21, 2021	16.92	17.08	16.92	17.08	432,487	+0.30(+1.78%)
Dec 20, 2021	16.88	16.88	16.68	16.78	1,472,804	-0.10(-0.57%)
Dec 17, 2021	17.05	17.08	16.85	16.87	826,296	-0.23(-1.34%)
Dec 16, 2021	17.20	17.32	17.06	17.10	1,032,126	+0.11(+0.62%)
Dec 15, 2021	16.89	17.01	16.72	17.00	648,255	+0.11(+0.62%)
Dec 14, 2021	16.87	17.00	16.82	16.89	799,995	+0.04(+0.26%)
Dec 13, 2021	17.03	17.03	16.83	16.85	1,140,790	-0.27(-1.57%)
Dec 10, 2021	17.10	17.16	17.01	17.12	421,469	+0.04(+0.25%)
Dec 09, 2021	17.12	17.14	17.05	17.07	3,225,385	-0.20(-1.15%)
Dec 08, 2021	17.25	17.32	17.22	17.27	420,158	+0.03(+0.20%)
Dec 07, 2021	17.12	17.27	17.12	17.24	985,409	+0.24(+1.42%)
Dec 06, 2021	16.92	17.07	16.87	17.00	841,725	+0.30(+1.81%)
Dec 03, 2021	16.91	16.92	16.68	16.69	1,012,207	-0.25(-1.47%)
Dec 02, 2021	16.79	17.00	16.78	16.94	2,540,511	+0.34(+2.02%)

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.