Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.41	19.00	18.08	18.89	504,753	+0.44(+2.38%)
Feb 25, 2022	18.03	18.91	18.24	18.45	407,161	+0.37(+2.05%)
Feb 24, 2022	16.27	18.17	15.76	18.08	668,511	+1.23(+7.30%)
Feb 23, 2022	16.94	17.75	16.65	16.85	1,347,455	+2.30(+15.81%)
Feb 22, 2022	14.75	14.91	14.52	14.55	207,590	-0.30(-2.02%)
Feb 18, 2022				14.85	0	-0.38(-2.50%)
Feb 17, 2022	15.20	15.49	15.14	15.23	139,507	-0.17(-1.10%)
Feb 16, 2022	15.10	15.51	14.84	15.40	167,613	+0.31(+2.05%)
Feb 15, 2022	14.78	15.15	14.77	15.09	112,356	+0.53(+3.64%)
Feb 14, 2022	14.79	14.92	14.43	14.56	93,247	-0.16(-1.09%)
Feb 11, 2022	15.19	15.43	14.67	14.72	120,660	-0.39(-2.58%)
Feb 10, 2022	15.18	15.55	15.06	15.11	104,397	-0.32(-2.07%)
Feb 09, 2022	15.11	15.46	15.11	15.43	60,059	+0.41(+2.73%)
Feb 08, 2022	14.71	15.07	14.63	15.02	78,937	+0.32(+2.18%)
Feb 07, 2022	14.49	14.78	14.42	14.70	76,447	+0.13(+0.89%)
Feb 04, 2022	14.89	14.98	14.46	14.57	140,971	-0.35(-2.35%)
Feb 03, 2022	15.09			14.92	169,616	-0.32(-2.10%)
Feb 02, 2022	14.94	15.47	14.94	15.24	166,859	+0.38(+2.56%)
Feb 01, 2022	14.66	14.92	14.61	14.86	241,147	+0.20(+1.36%)
Jan 31, 2022	13.74	14.73		14.66	301,203	+0.88(+6.39%)
Jan 28, 2022	13.81	14.00	13.44	13.78	446,278	-0.11(-0.79%)
Jan 27, 2022	14.43	14.86	13.88	13.89	273,697	-0.37(-2.59%)
Jan 26, 2022	14.43	14.55	14.04	14.26	226,428	+0.01(+0.07%)
Jan 25, 2022	14.35	14.57	14.11	14.25	130,031	-0.29(-1.99%)
Jan 24, 2022	14.18	14.57	13.71	14.54	387,215	+0.04(+0.28%)
Jan 21, 2022	15.09	15.21	14.49	14.50	389,843	-0.69(-4.54%)
Jan 20, 2022	15.86	16.10	15.13	15.19	300,527	-0.54(-3.43%)
Jan 19, 2022	16.00	16.22	15.72	15.73	172,550	-0.18(-1.13%)
Jan 18, 2022	16.14	16.25	15.83	15.91	189,953	-0.56(-3.40%)
Jan 14, 2022				16.47	0	-0.43(-2.54%)
Jan 13, 2022	17.17	17.31	16.90	16.90	87,953	-0.16(-0.94%)
Jan 12, 2022	17.50	17.74	17.02	17.06	113,042	-0.30(-1.73%)
Jan 11, 2022	16.92	17.38	16.71	17.36	153,491	+0.38(+2.24%)
Jan 10, 2022	16.76	17.01	16.48	16.98	209,803	+0.06(+0.35%)
Jan 07, 2022	17.14	17.34	16.87	16.92	270,904	-0.17(-0.99%)
Jan 06, 2022	17.37	17.48	16.82	17.09	239,829	-0.15(-0.87%)
Jan 05, 2022	17.41	17.45	17.07	17.24	201,952	-0.08(-0.46%)
Jan 04, 2022	17.79	17.79	17.10	17.32	110,256	-0.37(-2.09%)
Jan 03, 2022	17.72	17.92	17.03	17.69	116,111	+0.07(+0.40%)
Dec 31, 2021	17.38	17.90	17.38	17.62	154,911	+0.24(+1.38%)
Dec 30, 2021	16.91	17.65	16.91	17.38	180,893	+0.41(+2.42%)
Dec 29, 2021	16.91	17.19	16.66	16.97	151,472	+0.06(+0.35%)
Dec 28, 2021	17.14	17.36	16.88	16.91	82,031	-0.36(-2.08%)
Dec 27, 2021	16.71	17.47	16.71	17.27	169,325	+0.36(+2.13%)
Dec 23, 2021	16.80	17.03	16.59	16.91	113,746	+0.11(+0.65%)
Dec 22, 2021	16.70	16.84	16.41	16.80	60,563	+0.09(+0.54%)
Dec 21, 2021	16.46	16.83	16.39	16.71	106,825	+0.43(+2.64%)
Dec 20, 2021	15.76	16.35	15.57	16.28	228,220	+0.18(+1.12%)
Dec 17, 2021	15.80	16.32	15.78	16.10	205,587	+0.10(+0.63%)
Dec 16, 2021	16.41	16.71	15.98	16.00	179,738	-0.22(-1.36%)
Dec 15, 2021	16.09	16.28	15.84	16.22	244,903	+0.03(+0.19%)
Dec 14, 2021	15.83	16.31	15.83	16.19	92,002	+0.15(+0.94%)
Dec 13, 2021	16.25	16.48	15.98	16.04	149,603	-0.36(-2.20%)
Dec 10, 2021	16.92	17.07	16.31	16.40	121,443	-0.35(-2.09%)
Dec 09, 2021	16.94	17.27	16.61	16.75	162,990	-0.24(-1.41%)
Dec 08, 2021	17.00	17.30	16.86	16.99	124,702	-0.04(-0.23%)
Dec 07, 2021	16.80	17.12	16.79	17.03	156,370	+0.50(+3.02%)
Dec 06, 2021	16.33	16.77	15.63	16.53	197,581	+0.30(+1.85%)
Dec 03, 2021	16.85	16.98	16.15	16.23	197,808	-0.62(-3.68%)
Dec 02, 2021	16.75	17.00	16.42	16.85	101,688	+0.09(+0.54%)

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.