Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.22	16.34	15.83	16.12	3,438,804	-0.55(-3.29%)
Feb 25, 2022	16.25	16.89	16.45	16.67	2,932,762	+0.58(+3.58%)
Feb 24, 2022	15.09	16.17	15.14	16.10	2,616,236	+0.07(+0.46%)
Feb 23, 2022	16.72	16.86	15.99	16.02	1,975,941	-0.57(-3.42%)
Feb 22, 2022	16.65	17.07	16.39	16.59	2,079,539	-0.29(-1.74%)
Feb 18, 2022				16.88	0	+0.23(+1.37%)
Feb 17, 2022	17.29	17.29	16.42	16.66	1,468,066	-0.74(-4.26%)
Feb 16, 2022	17.32	17.58	17.26	17.40	2,682,863	+0.11(+0.64%)
Feb 15, 2022	16.99	17.35	16.88	17.29	1,323,303	+0.38(+2.22%)
Feb 14, 2022	16.88	17.35	16.55	16.91	1,500,148	-0.02(-0.11%)
Feb 11, 2022	17.21	17.48	16.83	16.93	1,572,399	-0.37(-2.12%)
Feb 10, 2022	17.23	17.75	17.01	17.30	1,973,361	+0.02(+0.11%)
Feb 09, 2022	16.95	17.55	16.92	17.28	2,113,489	+0.33(+1.95%)
Feb 08, 2022	16.56	17.00	16.56	16.95	2,068,235	+0.41(+2.49%)
Feb 07, 2022	16.32	16.74	16.31	16.54	1,974,916	+0.22(+1.35%)
Feb 04, 2022	16.01	16.47	15.94	16.32	1,688,531	+0.23(+1.42%)
Feb 03, 2022	15.99			16.09	1,960,880	+0.04(+0.23%)
Feb 02, 2022	16.01	16.23	15.75	16.05	2,962,198	+0.06(+0.40%)
Feb 01, 2022	16.00	16.14	15.57	15.99	2,683,932	+0.03(+0.17%)
Jan 31, 2022	15.08	15.96		15.96	4,215,458	+0.88(+5.83%)
Jan 28, 2022	15.12	15.36	14.78	15.08	3,880,395	-0.16(-1.02%)
Jan 27, 2022	14.81	15.52	14.69	15.24	3,896,049	+0.43(+2.94%)
Jan 26, 2022	16.25	16.59	14.78	14.80	6,992,200	-2.16(-12.72%)
Jan 25, 2022	16.69	17.17	16.42	16.96	3,428,912	+0.11(+0.65%)
Jan 24, 2022	16.94	17.19	16.03	16.85	4,509,491	-0.50(-2.90%)
Jan 21, 2022	17.99	18.13	17.33	17.35	2,467,588	-0.81(-4.44%)
Jan 20, 2022	18.47	18.89	18.05	18.16	2,056,565	-0.26(-1.39%)
Jan 19, 2022	19.77	19.78	18.40	18.41	1,688,519	-1.25(-6.33%)
Jan 18, 2022	19.90	20.03	19.51	19.66	1,341,036	-0.41(-2.05%)
Jan 14, 2022				20.07	0	-0.05(-0.27%)
Jan 13, 2022	20.22	20.68	19.98	20.13	3,115,276	+0.07(+0.37%)
Jan 12, 2022	20.11	20.42	19.94	20.05	1,417,067	+0.00(+0.00%)
Jan 11, 2022	19.84	20.12	19.78	20.05	1,420,545	+0.27(+1.39%)
Jan 10, 2022	20.31	20.43	19.58	19.78	1,733,354	-0.60(-2.97%)
Jan 07, 2022	20.03	20.51	20.03	20.38	1,134,792	+0.38(+1.88%)
Jan 06, 2022	19.95	20.11	19.79	20.01	1,095,893	+0.14(+0.69%)
Jan 05, 2022	20.21	20.45	19.85	19.87	5,097,083	-0.20(-1.00%)
Jan 04, 2022	20.04	20.25	19.84	20.07	1,313,730	+0.40(+2.05%)
Jan 03, 2022	19.35	19.96	19.35	19.67	1,745,686	+0.24(+1.22%)
Dec 31, 2021	19.38	19.54	19.31	19.43	852,917	+0.02(+0.09%)
Dec 30, 2021	19.46	19.71	19.39	19.41	716,881	-0.06(-0.33%)
Dec 29, 2021	19.72	19.81	19.41	19.48	718,431	-0.26(-1.30%)
Dec 28, 2021	19.66	20.03	19.66	19.73	871,689	+0.00(+0.00%)
Dec 27, 2021	19.83	20.14	19.60	19.73	1,124,799	-0.10(-0.51%)
Dec 23, 2021	19.52	19.96	19.32	19.83	797,753	+0.25(+1.26%)
Dec 22, 2021	19.32	19.72	19.24	19.59	1,288,318	+0.20(+1.04%)
Dec 21, 2021	18.57	19.38	18.57	19.38	1,850,794	+1.06(+5.80%)
Dec 20, 2021	19.21	19.34	18.01	18.32	2,918,677	-1.18(-6.06%)
Dec 17, 2021	19.21	19.71	19.18	19.50	7,281,970	-0.13(-0.65%)
Dec 16, 2021	20.09	20.26	19.54	19.63	2,063,004	-0.14(-0.70%)
Dec 15, 2021	19.72	19.91	19.46	19.77	4,054,806	+0.06(+0.33%)
Dec 14, 2021	19.71	19.88	19.15	19.71	3,677,168	+0.45(+2.33%)
Dec 13, 2021	19.44	19.78	19.19	19.26	2,902,289	+0.20(+1.06%)
Dec 10, 2021	19.05	19.12	18.77	19.05	2,224,352	+0.12(+0.63%)
Dec 09, 2021	18.85	19.09	18.73	18.94	1,900,377	-0.09(-0.48%)
Dec 08, 2021	19.40	19.55	19.01	19.03	1,748,213	-0.31(-1.61%)
Dec 07, 2021	18.96	19.42	18.93	19.34	1,662,769	+0.48(+2.52%)
Dec 06, 2021	18.38	19.09	18.38	18.86	1,957,286	+0.63(+3.47%)
Dec 03, 2021	18.44	18.65	18.10	18.23	1,885,190	-0.15(-0.80%)
Dec 02, 2021	17.97	18.61	17.88	18.38	2,085,327	+0.56(+3.13%)

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.