Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.99	18.21	17.54	17.73	916,548	-0.56(-3.05%)
Feb 25, 2022	18.21	18.36	17.81	18.28	654,972	+0.07(+0.40%)
Feb 24, 2022	17.14	18.45	17.08	18.21	950,705	+0.53(+2.97%)
Feb 23, 2022	17.76	17.91	17.44	17.68	898,365	-0.03(-0.18%)
Feb 22, 2022	18.49	18.58	17.67	17.72	718,594	-0.81(-4.37%)
Feb 18, 2022				18.53	0	+0.11(+0.57%)
Feb 17, 2022	18.80	19.01	18.32	18.42	754,844	-0.66(-3.44%)
Feb 16, 2022	18.95	19.24	18.60	19.08	1,115,681	+0.13(+0.68%)
Feb 15, 2022	18.53	18.96	18.46	18.95	992,707	+0.69(+3.77%)
Feb 14, 2022	18.60	18.86	18.05	18.26	1,154,186	-0.21(-1.14%)
Feb 11, 2022	19.10	19.26	18.35	18.47	888,922	-0.62(-3.22%)
Feb 10, 2022	19.02	19.74	18.86	19.09	1,111,650	-0.41(-2.12%)
Feb 09, 2022	19.13	19.73	18.91	19.50	1,017,480	+0.59(+3.13%)
Feb 08, 2022	17.61	18.92	17.58	18.91	1,979,997	+1.34(+7.65%)
Feb 07, 2022	17.55	17.95	17.31	17.56	1,278,065	+0.11(+0.65%)
Feb 04, 2022	17.40	17.40	16.86	17.45	1,269,077	-0.04(-0.23%)
Feb 03, 2022	17.63			17.49	854,349	-0.23(-1.28%)
Feb 02, 2022	18.54	18.74	17.38	17.72	1,152,251	-0.65(-3.53%)
Feb 01, 2022	18.62	18.74	18.01	18.36	883,000	-0.27(-1.43%)
Jan 31, 2022	17.23	18.63		18.63	1,944,272	+1.31(+7.57%)
Jan 28, 2022	17.13	17.33	16.59	17.32	774,921	+0.18(+1.04%)
Jan 27, 2022	17.39	17.95	16.98	17.14	861,996	+0.00(+0.00%)
Jan 26, 2022	18.24	18.43	16.92	17.14	1,119,017	-0.66(-3.73%)
Jan 25, 2022	17.34	18.21	17.26	17.81	1,077,686	-0.01(-0.05%)
Jan 24, 2022	16.13	17.91	16.01	17.81	2,220,614	+1.43(+8.75%)
Jan 21, 2022	16.44	17.00	16.10	16.38	1,823,361	-0.31(-1.84%)
Jan 20, 2022	18.07	18.18	16.64	16.69	1,022,005	-1.20(-6.70%)
Jan 19, 2022	18.25	18.30	17.66	17.89	915,061	-0.13(-0.72%)
Jan 18, 2022	17.84	18.28	17.64	18.02	879,654	-0.34(-1.85%)
Jan 14, 2022				18.36	0	-0.32(-1.69%)
Jan 13, 2022	18.75	19.28	18.58	18.67	624,288	+0.10(+0.52%)
Jan 12, 2022	18.50	18.89	18.40	18.58	887,613	+0.06(+0.31%)
Jan 11, 2022	17.69	18.53	17.53	18.52	1,664,781	+0.98(+5.58%)
Jan 10, 2022	18.01	18.02	17.09	17.54	1,912,445	-0.77(-4.20%)
Jan 07, 2022	18.79	19.26	18.30	18.31	800,527	-0.58(-3.08%)
Jan 06, 2022	18.68	18.93	18.18	18.89	795,100	+0.28(+1.52%)
Jan 05, 2022	19.43	19.63	18.56	18.61	695,299	-0.81(-4.17%)
Jan 04, 2022	19.45	19.70	19.22	19.42	792,080	+0.14(+0.71%)
Jan 03, 2022	19.26	20.13	19.21	19.28	573,793	+0.11(+0.59%)
Dec 31, 2021	19.17	19.28	18.79	19.17	593,664	-0.10(-0.50%)
Dec 30, 2021	19.17	19.64	19.17	19.26	404,245	-0.02(-0.08%)
Dec 29, 2021	19.17	19.39	19.06	19.28	407,095	+0.26(+1.36%)
Dec 28, 2021	18.68	19.21	18.68	19.02	787,151	+0.20(+1.08%)
Dec 27, 2021	18.23	18.89	18.23	18.82	705,978	+0.33(+1.80%)
Dec 23, 2021	18.41	18.64	18.12	18.49	494,714	+0.17(+0.93%)
Dec 22, 2021	18.04	18.35	17.90	18.32	1,014,621	+0.19(+1.07%)
Dec 21, 2021	17.24	18.13	17.24	18.12	965,234	+1.07(+6.26%)
Dec 20, 2021	17.28	17.61	16.92	17.05	1,856,116	-0.75(-4.23%)
Dec 17, 2021	17.63	17.95	17.29	17.81	2,170,362	+0.06(+0.37%)
Dec 16, 2021	18.24	18.47	17.70	17.74	1,474,053	-0.35(-1.92%)
Dec 15, 2021	18.14	18.24	17.73	18.09	1,976,718	-0.34(-1.84%)
Dec 14, 2021	18.80	19.16	18.41	18.43	1,276,921	-0.49(-2.57%)
Dec 13, 2021	19.30	19.53	18.54	18.92	1,269,972	-0.66(-3.39%)
Dec 10, 2021	20.05	20.10	19.38	19.58	723,420	-0.29(-1.47%)
Dec 09, 2021	19.72	20.25	19.66	19.87	679,726	-0.19(-0.97%)
Dec 08, 2021	20.10	20.45	19.91	20.06	712,833	+0.03(+0.16%)
Dec 07, 2021	19.76	20.44	19.76	20.03	1,155,004	+0.46(+2.34%)
Dec 06, 2021	19.34	20.18	19.21	19.57	2,328,246	+0.73(+3.87%)
Dec 03, 2021	19.02	19.42	18.63	18.85	1,761,684	-0.11(-0.59%)
Dec 02, 2021	17.67	19.06	17.63	18.96	1,573,544	+1.36(+7.70%)

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.