Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	12.75	12.92	12.30	12.48	1,585,055	-0.38(-2.97%)
Feb 25, 2022	12.47	12.88	12.40	12.86	1,476,340	+0.09(+0.67%)
Feb 24, 2022	11.49	12.84	11.38	12.77	1,773,245	+0.85(+7.14%)
Feb 23, 2022	12.28	12.28	11.85	11.92	1,105,989	-0.23(-1.89%)
Feb 22, 2022	13.05	13.22	12.09	12.15	1,494,656	-0.98(-7.43%)
Feb 18, 2022				13.13	0	+0.26(+2.01%)
Feb 17, 2022	13.04	13.22	12.78	12.87	1,366,513	-0.25(-1.89%)
Feb 16, 2022	12.91	13.20	12.91	13.12	2,244,260	+0.13(+1.03%)
Feb 15, 2022	12.36	13.02	12.35	12.98	919,492	+0.81(+6.68%)
Feb 14, 2022	12.35	12.57	12.07	12.17	804,017	+0.01(+0.08%)
Feb 11, 2022	12.32	12.60	12.04	12.16	1,049,367	-0.25(-2.00%)
Feb 10, 2022	12.07	12.77	12.07	12.41	1,091,773	-0.01(-0.08%)
Feb 09, 2022	12.19	12.43	12.14	12.42	1,095,715	+0.33(+2.69%)
Feb 08, 2022	11.70	12.36	11.70	12.09	727,041	+0.35(+3.01%)
Feb 07, 2022	11.64	12.08	11.46	11.74	908,169	+0.10(+0.82%)
Feb 04, 2022	11.66	11.87	11.14	11.64	1,397,929	-0.06(-0.49%)
Feb 03, 2022	11.95		11.64	11.70	1,621,662	-0.40(-3.32%)
Feb 02, 2022	12.64	12.81	11.83	12.10	1,459,398	-0.44(-3.51%)
Feb 01, 2022	12.57	12.81	12.31	12.54	608,204	-0.05(-0.38%)
Jan 31, 2022	12.03	12.60		12.59	933,949	+0.36(+2.97%)
Jan 28, 2022	12.24	12.36	11.68	12.23	819,600	-0.11(-0.93%)
Jan 27, 2022	12.44	13.03	12.21	12.34	1,091,671	+0.11(+0.86%)
Jan 26, 2022	13.24	13.27	12.22	12.24	1,426,318	-0.62(-4.83%)
Jan 25, 2022	12.58	13.14	12.29	12.86	1,563,061	-0.07(-0.52%)
Jan 24, 2022	11.43	13.04	11.28	12.93	1,971,662	+1.20(+10.19%)
Jan 21, 2022	11.62	12.27	11.43	11.73	2,050,496	-0.16(-1.37%)
Jan 20, 2022	12.86	13.12	11.86	11.89	1,084,376	-0.92(-7.16%)
Jan 19, 2022	12.94	13.16	12.70	12.81	974,391	+0.02(+0.15%)
Jan 18, 2022	12.41	12.93	12.34	12.79	1,894,600	-0.42(-3.18%)
Jan 14, 2022				13.21	0	-0.27(-1.99%)
Jan 13, 2022	13.80	13.99	13.40	13.48	899,057	-0.07(-0.49%)
Jan 12, 2022	13.77	14.02	13.30	13.55	959,746	-0.14(-1.05%)
Jan 11, 2022	13.21	13.84	12.99	13.69	1,680,048	+0.61(+4.68%)
Jan 10, 2022	13.09	13.09	12.17	13.08	2,007,586	-0.27(-2.01%)
Jan 07, 2022	13.55	13.60	13.01	13.35	1,439,041	-0.54(-3.92%)
Jan 06, 2022	13.60	14.12	13.37	13.89	925,863	+0.29(+2.11%)
Jan 05, 2022	14.17	14.24	13.48	13.60	1,197,743	-0.56(-3.98%)
Jan 04, 2022	14.09	14.33	13.88	14.17	822,914	+0.23(+1.65%)
Jan 03, 2022	13.60	14.46	13.60	13.94	1,102,159	+0.35(+2.60%)
Dec 31, 2021	13.98	14.15	13.58	13.59	1,119,165	-0.34(-2.47%)
Dec 30, 2021	13.79	14.14	13.79	13.93	1,323,010	+0.01(+0.07%)
Dec 29, 2021	13.69	14.09	13.62	13.92	986,539	+0.31(+2.25%)
Dec 28, 2021	13.72	14.11	13.60	13.61	1,078,560	-0.23(-1.66%)
Dec 27, 2021	13.82	14.03	13.62	13.84	754,639	-0.02(-0.14%)
Dec 23, 2021	13.83	14.00	13.49	13.86	740,568	+0.23(+1.68%)
Dec 22, 2021	13.54	13.76	13.38	13.63	610,194	+0.02(+0.14%)
Dec 21, 2021	12.92	13.62	12.82	13.61	1,602,734	+0.99(+7.88%)
Dec 20, 2021	12.86	12.89	12.06	12.62	1,974,494	-0.68(-5.10%)
Dec 17, 2021	13.01	13.32	12.58	13.30	2,473,923	+0.25(+1.90%)
Dec 16, 2021	13.78	13.80	12.90	13.05	1,837,220	-0.47(-3.47%)
Dec 15, 2021	13.60	13.60	12.81	13.52	1,432,357	-0.12(-0.91%)
Dec 14, 2021	13.17	13.77	12.87	13.64	1,411,727	+0.35(+2.66%)
Dec 13, 2021	13.60	13.88	12.83	13.29	2,197,976	-0.49(-3.54%)
Dec 10, 2021	14.42	14.53	13.60	13.78	1,474,420	-0.40(-2.83%)
Dec 09, 2021	14.26	14.80	13.99	14.18	1,481,150	-0.17(-1.20%)
Dec 08, 2021	15.11	15.35	14.27	14.35	2,202,582	-0.42(-2.85%)
Dec 07, 2021	13.34	15.49	12.98	14.77	4,630,843	+1.86(+14.44%)
Dec 06, 2021	13.10	13.41	12.79	12.91	2,784,175	+0.07(+0.52%)
Dec 03, 2021	13.38	13.57	12.58	12.84	1,566,394	-0.49(-3.66%)
Dec 02, 2021	12.62	13.49	12.61	13.33	1,500,719	+0.72(+5.69%)

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.