Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	15.41	15.87	14.66	14.86	41,592	-0.72(-4.62%)
Feb 25, 2022	14.77	15.86	14.64	15.58	57,305	+1.02(+7.00%)
Feb 24, 2022	14.03	14.73	13.86	14.56	22,928	+0.16(+1.10%)
Feb 23, 2022	15.40	15.40	14.30	14.40	29,316	-0.74(-4.88%)
Feb 22, 2022	15.96	15.96	14.50	15.14	36,605	-0.79(-4.99%)
Feb 18, 2022				15.94	0	-0.69(-4.16%)
Feb 17, 2022	17.22	17.38	16.31	16.63	33,032	-0.78(-4.46%)
Feb 16, 2022	17.02	17.91	16.53	17.40	31,598	+0.28(+1.64%)
Feb 15, 2022	17.63	18.16	16.96	17.12	30,388	-0.31(-1.77%)
Feb 14, 2022	16.61	17.77	16.12	17.43	53,871	+0.78(+4.66%)
Feb 11, 2022	17.20	17.43	16.41	16.66	27,155	-0.40(-2.36%)
Feb 10, 2022	17.14	18.38	16.95	17.06	52,617	-1.05(-5.81%)
Feb 09, 2022	17.55	18.22	17.11	18.11	19,678	+0.56(+3.18%)
Feb 08, 2022	17.22	18.29	17.11	17.55	27,581	+0.30(+1.72%)
Feb 07, 2022	17.80	18.03	17.19	17.26	30,646	-0.46(-2.62%)
Feb 04, 2022	17.77	18.17	16.97	17.72	47,040	-0.14(-0.78%)
Feb 03, 2022	18.02		17.63	17.86	37,060	-0.27(-1.49%)
Feb 02, 2022	18.02	18.29	17.42	18.13	49,779	+0.33(+1.83%)
Feb 01, 2022	18.72	19.01	17.72	17.80	35,268	-1.00(-5.34%)
Jan 31, 2022	17.59	18.83		18.81	34,137	+1.02(+5.75%)
Jan 28, 2022	17.48	17.93	17.19	17.79	19,792	-0.33(-1.80%)
Jan 27, 2022	18.25	18.76	17.20	18.11	56,181	-0.04(-0.20%)
Jan 26, 2022	19.27	19.65	18.15	18.15	20,890	-0.78(-4.12%)
Jan 25, 2022	18.82	19.08	17.92	18.93	29,775	-0.06(-0.29%)
Jan 24, 2022	18.04	19.13	17.66	18.98	72,959	+0.78(+4.29%)
Jan 21, 2022	19.25	19.51	18.19	18.20	27,637	-1.33(-6.80%)
Jan 20, 2022	20.83	20.86	19.31	19.53	27,296	-1.24(-5.95%)
Jan 19, 2022	21.05	21.57	20.56	20.77	41,080	-0.02(-0.09%)
Jan 18, 2022	20.44	21.81	20.28	20.79	43,319	-0.07(-0.36%)
Jan 14, 2022				20.86	0	-0.64(-2.98%)
Jan 13, 2022	20.60	21.69	20.39	21.50	24,484	+1.17(+5.76%)
Jan 12, 2022	20.55	20.55	20.16	20.33	38,451	-0.09(-0.45%)
Jan 11, 2022	19.89	20.91	18.78	20.42	68,853	+0.21(+1.06%)
Jan 10, 2022	20.31	20.31	19.32	20.21	17,707	-0.62(-2.99%)
Jan 07, 2022	21.10	21.37	20.83	20.83	21,828	-0.36(-1.71%)
Jan 06, 2022	21.16	21.37	20.83	21.20	28,629	+0.20(+0.97%)
Jan 05, 2022	20.74	21.56	20.74	20.99	37,846	+0.37(+1.80%)
Jan 04, 2022	20.40	20.72	20.01	20.62	27,746	+0.53(+2.64%)
Jan 03, 2022	19.86	20.22	19.69	20.09	23,677	+0.42(+2.13%)
Dec 31, 2021	19.79	20.38	19.59	19.67	50,203	-0.34(-1.72%)
Dec 30, 2021	19.51	20.36	19.39	20.02	43,315	+0.71(+3.66%)
Dec 29, 2021	19.60	20.60	18.84	19.31	69,680	-0.34(-1.75%)
Dec 28, 2021	18.77	19.98	18.77	19.65	59,471	+1.00(+5.38%)
Dec 27, 2021	19.98	20.90	18.56	18.65	36,457	-1.31(-6.56%)
Dec 23, 2021	18.72	20.72	18.72	19.96	60,028	+1.42(+7.67%)
Dec 22, 2021	18.82	19.31	18.36	18.54	33,892	-0.21(-1.14%)
Dec 21, 2021	18.14	18.85	17.76	18.75	39,263	+0.89(+4.99%)
Dec 20, 2021	19.02	19.02	17.47	17.86	75,857	-1.35(-7.01%)
Dec 17, 2021	18.07	19.54	17.95	19.21	50,867	+0.90(+4.92%)
Dec 16, 2021	19.10	19.74	18.05	18.31	50,537	-0.75(-3.95%)
Dec 15, 2021	18.27	19.37	17.78	19.06	58,947	+0.70(+3.80%)
Dec 14, 2021	18.95	19.61	18.05	18.36	60,305	-0.62(-3.28%)
Dec 13, 2021	19.05	19.61	18.05	18.98	60,438	-0.07(-0.39%)
Dec 10, 2021	20.33	20.98	18.87	19.06	66,001	-1.24(-6.09%)
Dec 09, 2021	19.82	20.91	19.58	20.29	34,088	+0.28(+1.39%)
Dec 08, 2021	19.91	20.32	19.11	20.02	54,263	+0.01(+0.05%)
Dec 07, 2021	20.40	21.42	19.63	20.01	37,906	-0.10(-0.51%)
Dec 06, 2021	20.03	20.54	19.43	20.11	40,362	+0.35(+1.79%)
Dec 03, 2021	19.63	20.01	19.14	19.76	22,885	+0.04(+0.19%)
Dec 02, 2021	18.24	19.81	17.53	19.72	33,980	+1.65(+9.16%)

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.