Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	15.04	15.52	15.01	15.28	1,080,411	-0.03(-0.17%)
Feb 25, 2022	14.75	15.34	15.04	15.31	1,286,726	+0.61(+4.13%)
Feb 24, 2022	14.06	14.73	13.82	14.70	1,504,026	+0.22(+1.52%)
Feb 23, 2022	15.01	15.13	14.43	14.48	1,839,584	-0.69(-4.53%)
Feb 22, 2022	16.05	16.24	15.16	15.17	1,816,793	-1.15(-7.02%)
Feb 18, 2022				16.32	0	-1.74(-9.66%)
Feb 17, 2022	18.19	18.25	17.84	18.06	805,264	-0.35(-1.91%)
Feb 16, 2022	18.34	18.54	18.18	18.41	492,510	-0.01(-0.05%)
Feb 15, 2022	18.15	18.53	17.89	18.42	590,083	+0.41(+2.30%)
Feb 14, 2022	18.18	18.18	17.61	18.01	654,878	-0.10(-0.54%)
Feb 11, 2022	17.87	18.26	17.63	18.10	667,834	+0.20(+1.13%)
Feb 10, 2022	18.09	18.27	17.81	17.90	848,738	-0.36(-1.98%)
Feb 09, 2022	18.35	18.53	18.09	18.26	709,509	-0.08(-0.43%)
Feb 08, 2022	17.99	18.39	17.89	18.34	662,560	+0.42(+2.36%)
Feb 07, 2022	18.05	18.06	17.65	17.92	1,091,974	-0.11(-0.59%)
Feb 04, 2022	18.10	18.17	17.75	18.02	968,881	-0.25(-1.35%)
Feb 03, 2022	17.87			18.27	993,764	+0.47(+2.62%)
Feb 02, 2022	17.58	17.86	17.47	17.80	809,630	+0.21(+1.20%)
Feb 01, 2022	17.27	17.64	17.06	17.59	1,003,021	+0.15(+0.86%)
Jan 31, 2022	17.40	17.60	16.62	17.44	6,637,305	-0.16(-0.90%)
Jan 28, 2022	17.20	17.58	17.07	17.60	1,229,346	+0.41(+2.36%)
Jan 27, 2022	17.07	17.54	16.96	17.20	1,213,245	+0.05(+0.31%)
Jan 26, 2022	17.79	18.06	16.95	17.14	1,519,174	-0.53(-2.99%)
Jan 25, 2022	17.22	17.82	17.19	17.67	1,178,119	+0.22(+1.26%)
Jan 24, 2022	16.90	17.54	16.90	17.45	1,227,945	+0.37(+2.17%)
Jan 21, 2022	17.25	17.59	17.04	17.08	838,395	-0.20(-1.17%)
Jan 20, 2022	17.37	17.77	17.24	17.28	1,032,752	-0.11(-0.61%)
Jan 19, 2022	17.72	17.75	17.17	17.39	692,062	-0.33(-1.89%)
Jan 18, 2022	18.06	18.06	17.51	17.73	922,354	-0.44(-2.42%)
Jan 14, 2022				18.17	0	+0.11(+0.63%)
Jan 13, 2022	17.90	18.24	17.76	18.05	637,685	+0.27(+1.54%)
Jan 12, 2022	17.98	18.26	17.72	17.78	709,325	-0.22(-1.22%)
Jan 11, 2022	18.02	18.11	17.65	18.00	982,977	+0.06(+0.34%)
Jan 10, 2022	18.39	18.55	17.76	17.94	1,105,881	-0.39(-2.12%)
Jan 07, 2022	17.65	18.35	17.60	18.32	1,385,707	+0.56(+3.18%)
Jan 06, 2022	18.44	18.44	17.74	17.76	826,130	-0.48(-2.66%)
Jan 05, 2022	18.47	18.91	18.21	18.24	895,155	-0.09(-0.48%)
Jan 04, 2022	18.17	18.46	18.16	18.33	849,123	+0.19(+1.07%)
Jan 03, 2022	17.93	18.24	17.88	18.14	735,187	+0.39(+2.18%)
Dec 31, 2021	17.91	18.00	17.73	17.75	505,028	-0.19(-1.08%)
Dec 30, 2021	17.74	18.07	17.74	17.95	851,497	+0.19(+1.09%)
Dec 29, 2021	18.02	18.05	17.74	17.75	819,941	-0.21(-1.18%)
Dec 28, 2021	17.93	18.41	17.91	17.96	641,729	-0.03(-0.15%)
Dec 27, 2021	18.20	18.24	17.73	17.99	596,568	-0.18(-1.02%)
Dec 23, 2021	18.50	18.61	18.13	18.17	778,415	-0.22(-1.20%)
Dec 22, 2021	18.27	18.48	17.87	18.39	1,010,835	+0.09(+0.48%)
Dec 21, 2021	17.27	18.34	17.16	18.31	1,680,327	+1.20(+7.00%)
Dec 20, 2021	16.73	17.17	16.31	17.11	1,860,687	+0.21(+1.25%)
Dec 17, 2021	17.83	17.95	16.90	16.90	22,106,524	-0.94(-5.28%)
Dec 16, 2021	17.43	18.06	17.39	17.84	1,747,221	+0.41(+2.32%)
Dec 15, 2021	17.67	17.77	17.14	17.43	1,337,493	-0.18(-1.05%)
Dec 14, 2021	17.04	17.71	16.98	17.62	1,700,096	+0.57(+3.33%)
Dec 13, 2021	17.05	17.16	16.67	17.05	1,191,211	-0.25(-1.46%)
Dec 10, 2021	16.97	17.41	16.93	17.30	1,212,200	+0.42(+2.48%)
Dec 09, 2021	16.85	17.10	16.68	16.89	1,272,945	-0.15(-0.87%)
Dec 08, 2021	16.97	17.34	16.95	17.03	1,260,173	+0.01(+0.05%)
Dec 07, 2021	17.19	17.20	16.79	17.02	1,275,678	-0.15(-0.86%)
Dec 06, 2021	16.55	17.29	16.44	17.17	2,356,395	+1.35(+8.55%)
Dec 03, 2021	15.46	15.90	15.38	15.82	819,213	+0.31(+1.97%)
Dec 02, 2021	15.04	15.69	15.00	15.51	740,094	+0.45(+2.96%)

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.