Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.02	17.27	16.58	16.96	171,523	-0.24(-1.40%)
Feb 25, 2022	17.31	17.23	16.72	17.20	89,497	-0.14(-0.81%)
Feb 24, 2022	16.11	17.35	16.09	17.34	114,145	+0.71(+4.27%)
Feb 23, 2022	17.24	17.39	16.62	16.63	111,534	-0.51(-2.98%)
Feb 22, 2022	17.47	17.71	16.83	17.14	348,774	-0.38(-2.17%)
Feb 18, 2022				17.52	0	-0.39(-2.18%)
Feb 17, 2022	17.62	18.05	17.50	17.91	157,761	+0.07(+0.39%)
Feb 16, 2022	18.09	18.19	17.41	17.84	134,571	-0.35(-1.92%)
Feb 15, 2022	17.50	18.32	17.49	18.19	104,097	+0.90(+5.21%)
Feb 14, 2022	17.75	17.75	17.25	17.29	90,365	-0.34(-1.93%)
Feb 11, 2022	17.78	18.19	17.45	17.63	100,732	-0.19(-1.07%)
Feb 10, 2022	17.78	18.46	17.66	17.82	149,050	-0.17(-0.94%)
Feb 09, 2022	18.02	18.33	17.88	17.99	65,099	+0.07(+0.39%)
Feb 08, 2022	17.30	17.96	17.30	17.92	101,793	+0.70(+4.07%)
Feb 07, 2022	17.33	17.77	17.17	17.22	75,012	-0.07(-0.40%)
Feb 04, 2022	17.34	17.51	16.86	17.29	111,638	+0.06(+0.35%)
Feb 03, 2022	17.45	17.88		17.23	138,422	-0.44(-2.49%)
Feb 02, 2022	18.65	18.65	17.19	17.67	179,279	-0.86(-4.64%)
Feb 01, 2022	18.47	18.85	17.89	18.53	97,275	+0.40(+2.21%)
Jan 28, 2022	18.17	18.17	17.47	18.13	166,430	+0.11(+0.61%)
Jan 27, 2022	18.40	18.77	17.87	18.02	105,598	-0.23(-1.26%)
Jan 26, 2022	18.88	19.07	17.93	18.25	157,129	-0.60(-3.18%)
Jan 25, 2022	18.04	18.97	18.04	18.85	153,409	+0.46(+2.50%)
Jan 24, 2022	17.01	18.46	16.60	18.39	334,866	+1.29(+7.54%)
Jan 21, 2022	17.61	17.94	17.10	17.10	160,943	-0.65(-3.66%)
Jan 20, 2022	18.59	18.99	17.70	17.75	148,359	-0.76(-4.11%)
Jan 19, 2022	18.69	18.83	18.33	18.51	81,758	+0.01(+0.05%)
Jan 18, 2022	18.86	18.88	18.30	18.50	155,148	-0.55(-2.89%)
Jan 14, 2022				19.05	0	-0.44(-2.26%)
Jan 13, 2022	19.35	19.87	19.25	19.49	110,178	+0.37(+1.94%)
Jan 12, 2022	19.75	19.96	18.91	19.12	206,813	-0.50(-2.55%)
Jan 11, 2022	18.69	19.67	18.69	19.62	194,590	+0.76(+4.03%)
Jan 10, 2022	19.15	19.15	17.90	18.86	213,456	-0.50(-2.58%)
Jan 07, 2022	20.10	20.14	19.16	19.36	155,798	-0.66(-3.30%)
Jan 06, 2022	19.48	20.51	19.13	20.02	152,939	+0.49(+2.51%)
Jan 05, 2022	19.82	20.59	19.45	19.53	205,432	-0.29(-1.46%)
Jan 04, 2022	19.92	20.23	19.46	19.82	161,532	+0.13(+0.66%)
Jan 03, 2022	19.72	20.46	19.48	19.69	244,854	+0.06(+0.31%)
Dec 31, 2021	19.75	20.19	19.37	19.63	198,149	-0.26(-1.31%)
Dec 30, 2021	19.50	20.09	19.50	19.89	118,422	+0.54(+2.79%)
Dec 29, 2021	19.47	19.86	19.33	19.35	133,653	-0.17(-0.87%)
Dec 28, 2021	19.43	19.90	19.13	19.52	121,957	-0.05(-0.26%)
Dec 27, 2021	19.29	19.68	18.96	19.57	184,178	+0.51(+2.68%)
Dec 23, 2021	19.26	19.27	18.68	19.06	231,639	-0.04(-0.21%)
Dec 22, 2021	18.39	19.20	18.35	19.10	279,483	+0.41(+2.19%)
Dec 21, 2021	18.41	19.00	18.13	18.69	229,928	+0.63(+3.49%)
Dec 20, 2021	18.06	18.68	17.50	18.06	292,898	-0.65(-3.47%)
Dec 17, 2021	17.93	18.80	17.40	18.71	1,039,772	+1.00(+5.65%)
Dec 16, 2021	18.87	18.95	17.62	17.71	226,661	-0.83(-4.48%)
Dec 15, 2021	17.98	18.91	17.73	18.54	233,653	+0.44(+2.43%)
Dec 14, 2021	18.10	18.99	17.78	18.10	180,143	-0.03(-0.14%)
Dec 13, 2021	18.41	18.70	17.81	18.13	308,874	-0.39(-2.13%)
Dec 10, 2021	19.20	19.48	18.20	18.52	165,418	-0.38(-2.00%)
Dec 09, 2021	19.86	19.99	18.80	18.90	248,147	-0.99(-4.99%)
Dec 08, 2021	20.54	20.54	19.77	19.89	208,100	-0.47(-2.31%)
Dec 07, 2021	20.66	21.39	20.34	20.36	197,735	+0.24(+1.19%)
Dec 06, 2021	21.24	21.24	20.06	20.12	322,758	-0.82(-3.92%)
Dec 03, 2021	19.64	21.10	19.25	20.94	464,086	+1.19(+6.01%)
Dec 02, 2021	18.38	19.26	18.13	19.75	880,022	-2.19(-9.97%)

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.