Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.10	18.75	18.10	18.54	5,048,774	-0.27(-1.45%)
Feb 25, 2022	18.04	18.87	18.34	18.81	2,067,129	+0.82(+4.55%)
Feb 24, 2022	17.18	18.08	17.18	17.99	3,034,418	+0.09(+0.53%)
Feb 23, 2022	18.68	18.70	17.87	17.90	2,199,445	-0.53(-2.86%)
Feb 22, 2022	18.80	18.85	18.34	18.43	1,981,733	-0.43(-2.30%)
Feb 18, 2022				18.86	0	-0.07(-0.35%)
Feb 17, 2022	19.37	19.49	18.87	18.93	2,627,204	-0.56(-2.85%)
Feb 16, 2022	19.18	19.53	19.15	19.48	2,232,068	+0.30(+1.57%)
Feb 15, 2022	18.73	19.19	18.59	19.18	2,906,119	+0.65(+3.50%)
Feb 14, 2022	18.63	18.95	18.41	18.53	2,920,844	-0.10(-0.56%)
Feb 11, 2022	18.68	19.08	18.53	18.63	2,495,690	-0.08(-0.40%)
Feb 10, 2022	18.30	19.10	18.26	18.71	4,202,217	+0.34(+1.84%)
Feb 09, 2022	18.65	18.78	18.29	18.37	2,156,319	-0.07(-0.36%)
Feb 08, 2022	18.41	18.60	18.33	18.44	2,248,656	+0.01(+0.05%)
Feb 07, 2022	18.81	18.90	18.25	18.43	2,392,211	-0.34(-1.81%)
Feb 04, 2022	18.51	18.96	18.45	18.77	5,939,449	+0.37(+1.99%)
Feb 03, 2022	17.96	18.45		18.40	5,026,390	+0.28(+1.56%)
Feb 02, 2022	18.14	18.43	17.83	18.12	3,362,796	-0.02(-0.10%)
Feb 01, 2022	17.51	18.17	17.13	18.14	4,800,153	+0.88(+5.07%)
Jan 31, 2022	16.94			17.26	7,525,791	+0.32(+1.89%)
Jan 28, 2022	16.44	16.96	16.27	16.94	3,392,773	+0.46(+2.80%)
Jan 27, 2022	16.23	16.75	15.82	16.48	3,661,209	+0.37(+2.28%)
Jan 26, 2022	16.23	16.42	15.93	16.11	3,601,073	-0.05(-0.29%)
Jan 25, 2022	16.02	16.34	15.70	16.16	3,001,184	-0.16(-0.98%)
Jan 24, 2022	16.38	16.38	15.40	16.32	3,989,758	+0.12(+0.76%)
Jan 21, 2022	16.91	17.01	16.16	16.20	3,964,454	-0.93(-5.44%)
Jan 20, 2022	17.83	17.91	17.10	17.13	3,175,211	-0.68(-3.81%)
Jan 19, 2022	19.25	19.25	17.78	17.81	3,169,129	-1.25(-6.57%)
Jan 18, 2022	19.46	19.46	19.01	19.06	1,151,496	-0.50(-2.55%)
Jan 14, 2022				19.56	0	+0.04(+0.19%)
Jan 13, 2022	19.29	19.65	19.26	19.52	1,373,172	+0.34(+1.77%)
Jan 12, 2022	19.25	19.47	19.10	19.18	1,603,727	+0.01(+0.05%)
Jan 11, 2022	19.28	19.39	19.09	19.17	2,391,174	-0.04(-0.20%)
Jan 10, 2022	19.29	19.30	18.99	19.21	1,670,460	+0.07(+0.34%)
Jan 07, 2022	18.84	19.28	18.84	19.14	1,542,774	+0.14(+0.74%)
Jan 06, 2022	18.76	19.05	18.66	19.00	1,727,458	+0.37(+1.97%)
Jan 05, 2022	19.02	19.10	18.63	18.63	1,330,569	-0.32(-1.69%)
Jan 04, 2022	18.65	19.05	18.54	18.95	1,689,662	+0.45(+2.44%)
Jan 03, 2022	18.56	18.76	18.33	18.50	1,398,789	-0.01(-0.05%)
Dec 31, 2021	18.21	18.68	18.19	18.51	2,306,272	+0.19(+1.03%)
Dec 30, 2021	18.34	18.54	18.30	18.32	1,350,432	-0.03(-0.15%)
Dec 29, 2021	18.35	18.47	18.01	18.35	1,129,956	+0.05(+0.26%)
Dec 28, 2021	18.14	18.42	18.14	18.30	1,524,891	+0.17(+0.93%)
Dec 27, 2021	18.00	18.21	17.91	18.14	1,251,623	+0.15(+0.84%)
Dec 23, 2021	17.78	18.14	17.72	17.98	1,266,624	+0.24(+1.33%)
Dec 22, 2021	17.33	17.88	17.33	17.75	1,885,903	+0.41(+2.39%)
Dec 21, 2021	16.64	17.34	16.29	17.34	1,994,084	+0.73(+4.42%)
Dec 20, 2021	16.95	16.95	16.34	16.60	2,626,666	-0.62(-3.61%)
Dec 17, 2021	17.50	17.63	17.05	17.22	5,946,997	-0.32(-1.82%)
Dec 16, 2021	17.82	17.90	17.44	17.54	3,955,768	-0.12(-0.69%)
Dec 15, 2021	17.20	17.70	16.90	17.66	3,813,225	+0.49(+2.85%)
Dec 14, 2021	17.17	17.52	17.06	17.18	2,717,938	-0.16(-0.90%)
Dec 13, 2021	17.66	17.73	17.23	17.33	1,555,719	-0.41(-2.31%)
Dec 10, 2021	17.79	17.95	17.61	17.74	1,562,573	+0.06(+0.32%)
Dec 09, 2021	17.55	17.74	17.49	17.68	1,697,748	+0.01(+0.05%)
Dec 08, 2021	17.72	17.88	17.52	17.67	2,072,757	+0.04(+0.21%)
Dec 07, 2021	17.50	17.88	17.33	17.64	3,339,866	+0.34(+1.96%)
Dec 06, 2021	17.16	17.91	17.09	17.30	2,944,391	+0.29(+1.72%)
Dec 03, 2021	17.17	17.50	16.82	17.01	2,811,058	-0.36(-2.06%)
Dec 02, 2021	17.02	17.57	16.99	17.36	2,930,971	+0.58(+3.48%)

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.