Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.10	18.75	18.10	18.54	5,047,494	-0.27(-1.45%)
Feb 25, 2022	18.05	18.87	18.35	18.82	2,066,605	+0.82(+4.55%)
Feb 24, 2022	17.18	18.08	17.18	18.00	3,033,649	+0.09(+0.53%)
Feb 23, 2022	18.69	18.70	17.88	17.90	2,198,887	-0.53(-2.86%)
Feb 22, 2022	18.81	18.86	18.35	18.43	1,981,230	-0.43(-2.30%)
Feb 18, 2022				18.86	0	-0.07(-0.35%)
Feb 17, 2022	19.37	19.50	18.88	18.93	2,626,538	-0.56(-2.85%)
Feb 16, 2022	19.18	19.53	19.16	19.49	2,231,502	+0.30(+1.57%)
Feb 15, 2022	18.73	19.19	18.59	19.18	2,905,382	+0.65(+3.50%)
Feb 14, 2022	18.64	18.96	18.41	18.54	2,920,104	-0.10(-0.56%)
Feb 11, 2022	18.69	19.08	18.54	18.64	2,495,058	-0.08(-0.40%)
Feb 10, 2022	18.31	19.10	18.27	18.71	4,201,152	+0.34(+1.84%)
Feb 09, 2022	18.66	18.78	18.29	18.38	2,155,773	-0.07(-0.36%)
Feb 08, 2022	18.41	18.61	18.33	18.44	2,248,086	+0.01(+0.05%)
Feb 07, 2022	18.82	18.90	18.26	18.43	2,391,605	-0.34(-1.81%)
Feb 04, 2022	18.52	18.97	18.45	18.77	5,937,944	+0.37(+2.00%)
Feb 03, 2022	17.96	18.45		18.40	5,025,116	+0.28(+1.56%)
Feb 02, 2022	18.15	18.43	17.84	18.12	3,361,944	-0.02(-0.10%)
Feb 01, 2022	17.52	18.18	17.13	18.14	4,798,936	+0.88(+5.07%)
Jan 31, 2022	16.94			17.26	7,523,883	+0.32(+1.89%)
Jan 28, 2022	16.45	16.97	16.28	16.94	3,391,913	+0.46(+2.80%)
Jan 27, 2022	16.24	16.76	15.82	16.48	3,660,281	+0.37(+2.28%)
Jan 26, 2022	16.24	16.43	15.94	16.12	3,600,160	-0.05(-0.29%)
Jan 25, 2022	16.02	16.35	15.70	16.16	3,000,423	-0.16(-0.98%)
Jan 24, 2022	16.39	16.39	15.40	16.32	3,988,747	+0.12(+0.76%)
Jan 21, 2022	16.92	17.01	16.16	16.20	3,963,449	-0.93(-5.44%)
Jan 20, 2022	17.84	17.91	17.10	17.13	3,174,406	-0.68(-3.81%)
Jan 19, 2022	19.25	19.25	17.78	17.81	3,168,326	-1.25(-6.57%)
Jan 18, 2022	19.47	19.47	19.01	19.06	1,151,204	-0.50(-2.55%)
Jan 14, 2022				19.56	0	+0.04(+0.19%)
Jan 13, 2022	19.30	19.66	19.27	19.52	1,372,823	+0.34(+1.77%)
Jan 12, 2022	19.25	19.47	19.11	19.18	1,603,321	+0.01(+0.05%)
Jan 11, 2022	19.29	19.39	19.09	19.18	2,390,568	-0.04(-0.20%)
Jan 10, 2022	19.30	19.31	18.99	19.21	1,670,037	+0.07(+0.34%)
Jan 07, 2022	18.85	19.29	18.85	19.15	1,542,383	+0.14(+0.74%)
Jan 06, 2022	18.76	19.05	18.67	19.01	1,727,020	+0.37(+1.97%)
Jan 05, 2022	19.02	19.11	18.63	18.64	1,330,231	-0.32(-1.69%)
Jan 04, 2022	18.66	19.05	18.54	18.96	1,689,234	+0.45(+2.44%)
Jan 03, 2022	18.56	18.76	18.34	18.51	1,398,435	-0.01(-0.05%)
Dec 31, 2021	18.22	18.69	18.20	18.52	2,305,688	+0.19(+1.03%)
Dec 30, 2021	18.35	18.54	18.31	18.33	1,350,090	-0.03(-0.15%)
Dec 29, 2021	18.36	18.48	18.02	18.36	1,129,670	+0.05(+0.26%)
Dec 28, 2021	18.14	18.42	18.14	18.31	1,524,504	+0.17(+0.93%)
Dec 27, 2021	18.01	18.22	17.91	18.14	1,251,306	+0.15(+0.84%)
Dec 23, 2021	17.78	18.15	17.73	17.99	1,266,303	+0.24(+1.33%)
Dec 22, 2021	17.33	17.89	17.33	17.75	1,885,425	+0.41(+2.39%)
Dec 21, 2021	16.64	17.35	16.29	17.34	1,993,578	+0.73(+4.42%)
Dec 20, 2021	16.95	16.95	16.34	16.61	2,626,000	-0.62(-3.61%)
Dec 17, 2021	17.50	17.63	17.06	17.23	5,945,489	-0.32(-1.82%)
Dec 16, 2021	17.83	17.90	17.45	17.55	3,954,766	-0.12(-0.69%)
Dec 15, 2021	17.21	17.71	16.90	17.67	3,812,258	+0.49(+2.85%)
Dec 14, 2021	17.17	17.53	17.07	17.18	2,717,249	-0.16(-0.90%)
Dec 13, 2021	17.67	17.73	17.24	17.33	1,555,325	-0.41(-2.31%)
Dec 10, 2021	17.79	17.95	17.61	17.74	1,562,177	+0.06(+0.32%)
Dec 09, 2021	17.56	17.74	17.49	17.69	1,697,318	+0.01(+0.05%)
Dec 08, 2021	17.73	17.89	17.53	17.68	2,072,232	+0.04(+0.21%)
Dec 07, 2021	17.51	17.89	17.33	17.64	3,339,019	+0.34(+1.96%)
Dec 06, 2021	17.16	17.91	17.09	17.30	2,943,645	+0.29(+1.72%)
Dec 03, 2021	17.17	17.51	16.83	17.01	2,810,345	-0.36(-2.06%)
Dec 02, 2021	17.03	17.57	16.99	17.37	2,930,228	+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.