Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.19	14.60	14.12	14.53	19,177,956	+0.38(+2.68%)
Feb 25, 2022	14.05	14.16	13.85	14.15	16,728,762	+0.20(+1.46%)
Feb 24, 2022	14.16	14.30	13.58	13.94	20,068,766	-0.06(-0.46%)
Feb 23, 2022	14.27	14.51	13.90	14.01	8,804,826	-0.11(-0.79%)
Feb 22, 2022	14.67	14.71	14.02	14.12	21,166,310	-0.10(-0.72%)
Feb 18, 2022				14.22	0	-0.46(-3.15%)
Feb 17, 2022	14.34	14.81	14.29	14.68	11,971,341	+0.29(+1.99%)
Feb 16, 2022	14.57	14.88	14.28	14.40	11,396,930	+0.02(+0.13%)
Feb 15, 2022	14.21	14.41	14.08	14.38	11,611,775	-0.13(-0.89%)
Feb 14, 2022	14.64	14.96	14.40	14.51	19,177,128	-0.17(-1.13%)
Feb 11, 2022	14.29	14.77	14.26	14.67	14,002,468	+0.50(+3.52%)
Feb 10, 2022	13.82	14.59	13.79	14.17	14,053,329	+0.24(+1.73%)
Feb 09, 2022	13.37	14.00	13.29	13.93	11,313,948	+0.61(+4.58%)
Feb 08, 2022	13.50	13.66	13.01	13.32	29,907,624	-0.97(-6.80%)
Feb 07, 2022	14.25	14.44	13.99	14.29	11,906,054	-0.01(-0.07%)
Feb 04, 2022	14.46	14.82	14.28	14.30	12,772,214	+0.08(+0.59%)
Feb 03, 2022	14.00	14.43		14.22	13,031,023	+0.11(+0.79%)
Feb 02, 2022	14.07	14.20	13.82	14.11	9,551,310	+0.10(+0.73%)
Feb 01, 2022	13.41	14.02	13.35	14.01	10,604,861	+0.55(+4.05%)
Jan 31, 2022	13.38	13.56		13.46	7,876,183	+0.10(+0.76%)
Jan 28, 2022	13.47	13.63	13.09	13.36	9,571,360	-0.05(-0.35%)
Jan 27, 2022	13.66	13.85	13.19	13.41	12,614,500	+0.00(+0.00%)
Jan 26, 2022	13.80	13.90	13.31	13.41	19,292,648	-0.06(-0.48%)
Jan 25, 2022	12.79	13.57	12.55	13.47	12,834,514	+0.59(+4.60%)
Jan 24, 2022	12.46	12.92	12.03	12.88	17,139,894	-0.12(-0.93%)
Jan 21, 2022	13.43	13.46	12.85	13.00	19,659,616	-0.62(-4.55%)
Jan 20, 2022	13.58	14.15	13.54	13.62	8,014,724	-0.14(-1.01%)
Jan 19, 2022	13.94	14.02	13.56	13.76	11,546,888	+0.00(+0.00%)
Jan 18, 2022	13.98	14.20	13.44	13.76	18,851,268	+0.02(+0.13%)
Jan 14, 2022				13.74	0	+0.43(+3.20%)
Jan 13, 2022	13.36	13.48	13.10	13.31	9,713,994	-0.08(-0.62%)
Jan 12, 2022	13.31	13.49	13.23	13.40	14,335,603	+0.26(+1.97%)
Jan 11, 2022	12.81	13.24	12.70	13.14	12,277,998	+0.56(+4.49%)
Jan 10, 2022	12.63	12.76	12.36	12.57	8,034,843	-0.11(-0.88%)
Jan 07, 2022	12.61	12.69	12.43	12.68	8,289,947	+0.14(+1.11%)
Jan 06, 2022	12.40	12.75	12.26	12.55	15,159,876	+0.54(+4.47%)
Jan 05, 2022	11.96	12.43	11.96	12.01	13,722,347	+0.16(+1.33%)
Jan 04, 2022	11.65	12.01	11.65	11.85	10,304,480	+0.17(+1.42%)
Jan 03, 2022	11.40	11.78	11.35	11.68	8,938,197	+0.32(+2.85%)
Dec 31, 2021	11.25	11.42	11.24	11.36	4,867,672	+0.09(+0.82%)
Dec 30, 2021	11.34	11.36	11.17	11.27	6,267,014	+0.01(+0.08%)
Dec 29, 2021	11.29	11.43	11.15	11.26	7,392,966	-0.20(-1.78%)
Dec 28, 2021	11.61	11.71	11.43	11.46	5,172,980	-0.08(-0.72%)
Dec 27, 2021	11.10	11.57	10.94	11.55	7,312,520	+0.43(+3.91%)
Dec 23, 2021	11.17	11.22	11.06	11.11	5,779,287	-0.01(-0.08%)
Dec 22, 2021	10.85	11.19	10.70	11.12	9,149,717	+0.25(+2.30%)
Dec 21, 2021	10.59	10.88	10.52	10.87	8,345,224	+0.56(+5.38%)
Dec 20, 2021	10.02	10.34	9.918	10.32	10,210,889	-0.12(-1.15%)
Dec 17, 2021	10.68	10.88	10.43	10.44	8,948,218	-0.47(-4.33%)
Dec 16, 2021	11.00	11.45	10.89	10.91	10,080,462	+0.03(+0.25%)
Dec 15, 2021	10.76	10.94	10.35	10.88	11,827,575	-0.01(-0.08%)
Dec 14, 2021	10.84	11.05	10.82	10.89	10,957,245	-0.10(-0.88%)
Dec 13, 2021	11.20	11.34	10.98	10.99	8,538,327	-0.40(-3.48%)
Dec 10, 2021	11.48	11.51	11.14	11.38	6,772,620	+0.06(+0.49%)
Dec 09, 2021	11.58	11.58	11.27	11.33	9,875,308	-0.41(-3.46%)
Dec 08, 2021	11.91	12.04	11.49	11.73	10,044,102	-0.10(-0.86%)
Dec 07, 2021	11.66	11.99	11.65	11.84	8,802,829	+0.50(+4.39%)
Dec 06, 2021	11.10	11.51	10.97	11.34	13,609,729	+0.41(+3.71%)
Dec 03, 2021	11.37	11.45	10.81	10.93	9,767,940	-0.21(-1.90%)
Dec 02, 2021	10.80	11.20	10.58	11.14	9,954,319	+0.27(+2.46%)

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.