Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	12.77	12.93	12.32	12.49	1,583,504	-0.38(-2.97%)
Feb 25, 2022	12.48	12.89	12.41	12.87	1,474,896	+0.09(+0.67%)
Feb 24, 2022	11.50	12.85	11.39	12.79	1,771,510	+0.85(+7.14%)
Feb 23, 2022	12.29	12.29	11.86	11.93	1,104,907	-0.23(-1.89%)
Feb 22, 2022	13.06	13.23	12.11	12.16	1,493,194	-0.98(-7.43%)
Feb 18, 2022				13.14	0	+0.26(+2.01%)
Feb 17, 2022	13.05	13.24	12.79	12.88	1,365,176	-0.25(-1.89%)
Feb 16, 2022	12.92	13.22	12.92	13.13	2,242,064	+0.13(+1.03%)
Feb 15, 2022	12.37	13.03	12.36	13.00	918,592	+0.81(+6.68%)
Feb 14, 2022	12.36	12.58	12.08	12.18	803,231	+0.01(+0.08%)
Feb 11, 2022	12.34	12.61	12.05	12.17	1,048,341	-0.25(-2.00%)
Feb 10, 2022	12.08	12.78	12.08	12.42	1,090,705	-0.01(-0.08%)
Feb 09, 2022	12.20	12.44	12.15	12.43	1,094,643	+0.33(+2.69%)
Feb 08, 2022	11.71	12.37	11.71	12.11	726,330	+0.35(+3.01%)
Feb 07, 2022	11.65	12.09	11.47	11.75	907,281	+0.10(+0.82%)
Feb 04, 2022	11.68	11.89	11.15	11.66	1,396,562	-0.06(-0.49%)
Feb 03, 2022	11.96		11.66	11.71	1,620,075	-0.40(-3.32%)
Feb 02, 2022	12.65	12.82	11.84	12.12	1,457,970	-0.44(-3.51%)
Feb 01, 2022	12.58	12.82	12.33	12.56	607,609	-0.05(-0.38%)
Jan 31, 2022	12.04	12.61		12.60	933,035	+0.36(+2.97%)
Jan 28, 2022	12.25	12.37	11.69	12.24	818,798	-0.11(-0.93%)
Jan 27, 2022	12.45	13.04	12.22	12.36	1,090,603	+0.11(+0.86%)
Jan 26, 2022	13.25	13.28	12.23	12.25	1,424,923	-0.62(-4.83%)
Jan 25, 2022	12.59	13.15	12.30	12.87	1,561,531	-0.07(-0.52%)
Jan 24, 2022	11.45	13.05	11.29	12.94	1,969,733	+1.20(+10.19%)
Jan 21, 2022	11.63	12.28	11.44	11.74	2,048,490	-0.16(-1.37%)
Jan 20, 2022	12.87	13.13	11.88	11.91	1,083,315	-0.92(-7.16%)
Jan 19, 2022	12.95	13.17	12.71	12.82	973,438	+0.02(+0.15%)
Jan 18, 2022	12.42	12.94	12.35	12.80	1,892,746	-0.42(-3.18%)
Jan 14, 2022				13.23	0	-0.27(-1.99%)
Jan 13, 2022	13.81	14.00	13.42	13.49	898,177	-0.07(-0.49%)
Jan 12, 2022	13.78	14.03	13.31	13.56	958,807	-0.14(-1.05%)
Jan 11, 2022	13.23	13.86	13.01	13.70	1,678,405	+0.61(+4.68%)
Jan 10, 2022	13.10	13.10	12.18	13.09	2,005,622	-0.27(-2.01%)
Jan 07, 2022	13.56	13.61	13.02	13.36	1,437,633	-0.55(-3.92%)
Jan 06, 2022	13.62	14.14	13.38	13.91	924,958	+0.29(+2.11%)
Jan 05, 2022	14.18	14.25	13.49	13.62	1,196,571	-0.56(-3.98%)
Jan 04, 2022	14.11	14.35	13.90	14.18	822,109	+0.23(+1.65%)
Jan 03, 2022	13.61	14.47	13.61	13.95	1,101,081	+0.35(+2.60%)
Dec 31, 2021	13.99	14.16	13.59	13.60	1,118,070	-0.34(-2.47%)
Dec 30, 2021	13.80	14.15	13.80	13.94	1,321,716	+0.01(+0.07%)
Dec 29, 2021	13.70	14.10	13.64	13.93	985,574	+0.31(+2.25%)
Dec 28, 2021	13.73	14.13	13.62	13.63	1,077,505	-0.23(-1.66%)
Dec 27, 2021	13.83	14.05	13.64	13.86	753,901	-0.02(-0.14%)
Dec 23, 2021	13.85	14.01	13.50	13.88	739,844	+0.23(+1.68%)
Dec 22, 2021	13.55	13.78	13.39	13.65	609,597	+0.02(+0.14%)
Dec 21, 2021	12.93	13.64	12.83	13.63	1,601,166	+1.00(+7.88%)
Dec 20, 2021	12.87	12.90	12.07	12.63	1,972,562	-0.68(-5.10%)
Dec 17, 2021	13.02	13.33	12.59	13.31	2,471,502	+0.25(+1.90%)
Dec 16, 2021	13.79	13.81	12.91	13.06	1,835,423	-0.47(-3.47%)
Dec 15, 2021	13.61	13.61	12.82	13.53	1,430,956	-0.12(-0.91%)
Dec 14, 2021	13.19	13.78	12.88	13.66	1,410,346	+0.35(+2.66%)
Dec 13, 2021	13.61	13.90	12.84	13.30	2,195,825	-0.49(-3.54%)
Dec 10, 2021	14.43	14.55	13.62	13.79	1,472,978	-0.40(-2.83%)
Dec 09, 2021	14.28	14.81	14.00	14.19	1,479,701	-0.17(-1.20%)
Dec 08, 2021	15.12	15.37	14.29	14.36	2,200,427	-0.42(-2.85%)
Dec 07, 2021	13.35	15.50	13.00	14.79	4,626,313	+1.87(+14.44%)
Dec 06, 2021	13.11	13.42	12.80	12.92	2,781,451	+0.07(+0.52%)
Dec 03, 2021	13.40	13.58	12.59	12.85	1,564,862	-0.49(-3.66%)
Dec 02, 2021	12.63	13.50	12.62	13.34	1,499,251	+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.