Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.16	17.54	16.52	16.59	2,296,757	-1.07(-6.06%)
Feb 25, 2022	17.71	17.69	17.10	17.66	1,006,264	+0.14(+0.81%)
Feb 24, 2022	16.06	17.54	15.92	17.51	2,133,684	+0.58(+3.45%)
Feb 23, 2022	17.32	17.89	16.83	16.93	776,450	-0.04(-0.26%)
Feb 22, 2022	17.20	17.67	16.91	16.97	1,311,688	-0.76(-4.29%)
Feb 18, 2022				17.74	0	-0.59(-3.23%)
Feb 17, 2022	18.58	19.11	18.26	18.33	756,538	-0.39(-2.08%)
Feb 16, 2022	19.04	19.04	18.35	18.72	673,869	-0.57(-2.94%)
Feb 15, 2022	18.61	19.34	18.61	19.28	513,842	+1.03(+5.62%)
Feb 14, 2022	18.35	18.71	18.06	18.26	1,035,410	-0.39(-2.09%)
Feb 11, 2022	18.85	19.65	18.40	18.65	994,241	-0.07(-0.38%)
Feb 10, 2022	18.12	19.53	18.05	18.72	1,069,379	+0.14(+0.76%)
Feb 09, 2022	18.13	18.77	18.02	18.58	728,698	+0.60(+3.35%)
Feb 08, 2022	16.75	18.04	16.67	17.97	857,265	+1.08(+6.39%)
Feb 07, 2022	17.11	17.61	16.82	16.90	856,460	-0.14(-0.83%)
Feb 04, 2022	16.73	17.35	16.49	17.04	592,108	+0.50(+2.99%)
Feb 03, 2022	16.95		16.43	16.54	558,023	-0.57(-3.36%)
Feb 02, 2022	18.12	18.12	16.92	17.12	745,704	-0.88(-4.87%)
Feb 01, 2022	17.51	18.09	17.14	17.99	913,818	+0.49(+2.78%)
Jan 31, 2022	16.41			17.51	1,406,722	+1.60(+10.07%)
Jan 28, 2022	16.16	16.20	15.33	15.90	1,514,146	-0.18(-1.10%)
Jan 27, 2022	17.26	17.26	16.01	16.08	1,801,890	-1.07(-6.24%)
Jan 26, 2022	17.79	17.83	17.03	17.15	1,429,764	-0.17(-0.97%)
Jan 25, 2022	17.08	17.67	16.82	17.32	1,075,824	-0.23(-1.31%)
Jan 24, 2022	17.51	17.61	15.92	17.55	3,328,217	-0.37(-2.07%)
Jan 21, 2022	18.88	19.47	17.89	17.92	1,826,186	-1.42(-7.32%)
Jan 20, 2022	19.08	20.33	18.84	19.34	2,673,195	+1.28(+7.10%)
Jan 19, 2022	18.00	18.37	17.84	18.05	1,285,357	+0.27(+1.49%)
Jan 18, 2022	17.41	18.28	17.21	17.79	1,315,485	+0.15(+0.85%)
Jan 14, 2022				17.64	0	+0.35(+2.00%)
Jan 13, 2022	17.97	18.14	17.18	17.29	2,845,945	-1.00(-5.46%)
Jan 12, 2022	17.28	18.35	17.06	18.29	3,460,110	+1.97(+12.09%)
Jan 11, 2022	17.78	18.28	16.17	16.32	4,811,308	-1.42(-8.03%)
Jan 10, 2022	18.08	18.18	17.05	17.74	1,276,366	-0.09(-0.50%)
Jan 07, 2022	18.84	19.44	17.75	17.83	1,820,586	-0.73(-3.95%)
Jan 06, 2022	17.52	19.07	17.51	18.57	1,496,469	+1.03(+5.90%)
Jan 05, 2022	18.02	18.41	17.33	17.53	1,719,131	-0.65(-3.55%)
Jan 04, 2022	19.78	19.87	17.89	18.18	2,076,376	-1.76(-8.83%)
Jan 03, 2022	20.55	20.55	19.43	19.94	779,953	-0.35(-1.70%)
Dec 31, 2021	20.00	20.95	19.88	20.28	1,970,785	+0.16(+0.79%)
Dec 30, 2021	17.97	20.63	17.83	20.12	1,782,558	+2.33(+13.07%)
Dec 29, 2021	19.28	19.47	17.75	17.80	1,782,677	-1.63(-8.38%)
Dec 28, 2021	19.55	19.82	19.27	19.43	701,949	-0.11(-0.54%)
Dec 27, 2021	19.55	20.50	19.49	19.53	930,858	+0.08(+0.41%)
Dec 23, 2021	19.02	19.57	18.67	19.45	887,121	+0.42(+2.18%)
Dec 22, 2021	18.68	19.27	18.20	19.04	651,419	+0.06(+0.33%)
Dec 21, 2021	17.82	19.01	17.78	18.97	1,005,937	+1.57(+9.05%)
Dec 20, 2021	17.71	18.07	17.27	17.40	1,728,305	-0.60(-3.35%)
Dec 17, 2021	17.77	19.02	17.25	18.00	1,665,030	-0.33(-1.78%)
Dec 16, 2021	18.58	19.64	17.95	18.33	1,239,554	+0.27(+1.52%)
Dec 15, 2021	18.13	18.28	17.41	18.05	1,090,226	-0.22(-1.21%)
Dec 14, 2021	18.14	18.73	17.69	18.28	2,156,833	+0.18(+0.98%)
Dec 13, 2021	20.23	20.24	18.07	18.10	2,093,256	-2.58(-12.49%)
Dec 10, 2021	19.82	20.68	19.46	20.68	1,678,675	+1.03(+5.24%)
Dec 09, 2021	20.08	20.69	19.55	19.65	1,355,237	-0.68(-3.35%)
Dec 08, 2021	19.76	20.93	19.50	20.33	1,185,709	+0.55(+2.78%)
Dec 07, 2021	18.92	20.06	18.87	19.78	1,082,745	+1.61(+8.83%)
Dec 06, 2021	17.55	18.59	16.92	18.18	1,680,854	+0.67(+3.84%)
Dec 03, 2021	18.19	18.33	16.49	17.50	4,734,180	-1.68(-8.78%)
Dec 02, 2021	19.46	20.05	18.79	19.19	1,541,532	-0.17(-0.86%)

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.