Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.94	18.57	17.18	17.28	66,120	-0.82(-4.53%)
Feb 25, 2022	17.21	18.22	16.21	18.10	322,687	+1.15(+6.78%)
Feb 24, 2022	15.62	17.52	15.12	16.95	57,569	+0.75(+4.63%)
Feb 23, 2022	16.48	17.42	16.05	16.20	44,921	-0.31(-1.88%)
Feb 22, 2022	15.90	17.67	15.48	16.51	130,806	+0.66(+4.16%)
Feb 18, 2022				15.85	0	-0.41(-2.52%)
Feb 17, 2022	16.77	17.49	16.20	16.26	43,289	-0.82(-4.80%)
Feb 16, 2022	17.56	18.25	15.80	17.08	50,754	-0.77(-4.31%)
Feb 15, 2022	16.63	18.19	16.63	17.85	69,500	+1.37(+8.31%)
Feb 14, 2022	17.50	18.41	16.48	16.48	150,406	-0.77(-4.46%)
Feb 11, 2022	17.17	18.58	17.00	17.25	64,170	+0.19(+1.11%)
Feb 10, 2022	16.36	18.10	16.06	17.06	53,886	+0.07(+0.41%)
Feb 09, 2022	16.38	17.36	15.46	16.99	62,443	+0.67(+4.11%)
Feb 08, 2022	15.26	16.58	15.26	16.32	71,775	+0.90(+5.84%)
Feb 07, 2022	15.36	17.19	14.68	15.42	93,601	+0.10(+0.65%)
Feb 04, 2022	14.50	15.34	14.33	15.32	34,818	+0.91(+6.32%)
Feb 03, 2022	14.61	15.36		14.41	45,542	-0.51(-3.42%)
Feb 02, 2022	15.62	16.46	14.68	14.92	45,206	-0.82(-5.21%)
Feb 01, 2022	15.30	16.23	15.06	15.74	38,306	+0.51(+3.35%)
Jan 31, 2022	14.33			15.23	54,408	+0.68(+4.67%)
Jan 28, 2022	14.13	14.88	13.42	14.55	44,955	+0.75(+5.43%)
Jan 27, 2022	14.40	15.04	13.61	13.80	62,994	-0.44(-3.09%)
Jan 26, 2022	14.70	16.89	14.15	14.24	92,755	-0.01(-0.07%)
Jan 25, 2022	14.21	14.77	13.97	14.25	121,418	-0.28(-1.93%)
Jan 24, 2022	13.80	14.77	13.25	14.53	56,983	+0.55(+3.93%)
Jan 21, 2022	14.45	14.70	13.79	13.98	115,947	-0.29(-2.03%)
Jan 20, 2022	15.00	15.15	14.17	14.27	120,138	-0.44(-2.99%)
Jan 19, 2022	14.64	15.21	14.57	14.71	123,745	-0.05(-0.34%)
Jan 18, 2022	15.33	15.76	14.08	14.76	105,012	-1.00(-6.35%)
Jan 14, 2022				15.76	0	-0.18(-1.13%)
Jan 13, 2022	17.55	17.82	15.42	15.94	39,112	-1.80(-10.15%)
Jan 12, 2022	19.38	19.68	17.50	17.74	125,135	-1.27(-6.68%)
Jan 11, 2022	18.65	19.48	17.42	19.01	121,056	+0.88(+4.85%)
Jan 10, 2022	18.13	18.32	17.16	18.13	74,084	-0.37(-2.00%)
Jan 07, 2022	18.50	19.47	18.20	18.50	49,022	-0.20(-1.07%)
Jan 06, 2022	19.45	19.85	17.93	18.70	162,009	-0.89(-4.54%)
Jan 05, 2022	20.09	20.85	18.83	19.59	115,194	-0.31(-1.56%)
Jan 04, 2022	20.54	20.58	19.65	19.90	73,512	-0.34(-1.68%)
Jan 03, 2022	19.36	20.43	19.27	20.24	60,947	+0.51(+2.58%)
Dec 31, 2021	19.25	20.22	19.25	19.73	77,804	-0.16(-0.80%)
Dec 30, 2021	19.43	21.10	19.43	19.89	150,278	+0.06(+0.30%)
Dec 29, 2021	20.86	20.86	19.29	19.83	193,939	-1.25(-5.93%)
Dec 28, 2021	19.98	21.70	19.98	21.08	44,461	+0.82(+4.05%)
Dec 27, 2021	22.03	22.03	20.09	20.26	75,278	-1.18(-5.50%)
Dec 23, 2021	20.15	22.61	20.15	21.44	97,237	+1.23(+6.09%)
Dec 22, 2021	19.00	20.66	18.60	20.21	240,578	+1.23(+6.48%)
Dec 21, 2021	19.06	19.66	18.41	18.98	250,448	-0.02(-0.11%)
Dec 20, 2021	19.00	20.89	18.18	19.00	72,200	-1.02(-5.09%)
Dec 17, 2021	19.17	20.66	18.05	20.02	444,900	+0.84(+4.38%)
Dec 16, 2021	19.68	20.49	18.92	19.18	630,568	-0.50(-2.54%)
Dec 15, 2021	18.05	20.46	17.65	19.68	177,106	+1.41(+7.72%)
Dec 14, 2021	19.28	19.80	16.70	18.27	183,163	-1.53(-7.73%)
Dec 13, 2021	19.93	21.14	19.32	19.80	99,544	+0.09(+0.46%)
Dec 10, 2021	18.47	19.84	17.91	19.71	68,670	+1.24(+6.71%)
Dec 09, 2021	18.93	19.99	16.14	18.47	74,059	+0.44(+2.44%)
Dec 08, 2021	17.28	18.78	17.28	18.03	113,845	+0.27(+1.52%)
Dec 07, 2021	17.20	18.85	17.20	17.76	64,987	+0.86(+5.09%)
Dec 06, 2021	16.41	18.23	15.89	16.90	64,546	+0.86(+5.36%)
Dec 03, 2021	15.69	16.71	14.89	16.04	76,588	+0.20(+1.26%)
Dec 02, 2021	15.46	16.32	15.00	15.84	120,150	+0.40(+2.59%)

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.