Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.90	15.58	14.74	15.02	117,659	-0.06(-0.40%)
Feb 25, 2022	14.73	15.08	14.33	15.08	220,047	+0.58(+4.00%)
Feb 24, 2022	13.68	14.88	13.55	14.50	114,194	+0.34(+2.40%)
Feb 23, 2022	14.50	14.57	13.85	14.16	192,138	-0.36(-2.48%)
Feb 22, 2022	14.14	14.58	14.00	14.52	52,085	+0.08(+0.55%)
Feb 18, 2022				14.44	0	+0.28(+1.98%)
Feb 17, 2022	14.48	14.73	13.84	14.16	120,931	-0.64(-4.32%)
Feb 16, 2022	13.80	15.00	13.63	14.80	190,818	+0.87(+6.25%)
Feb 15, 2022	13.50	13.95	13.36	13.93	126,223	+0.51(+3.80%)
Feb 14, 2022	13.71	13.88	13.35	13.42	110,387	-0.24(-1.76%)
Feb 11, 2022	13.92	13.98	13.36	13.66	94,563	-0.38(-2.71%)
Feb 10, 2022	13.53	14.20	13.53	14.04	128,575	+0.37(+2.71%)
Feb 09, 2022	13.53	14.05	13.53	13.67	96,380	+0.08(+0.59%)
Feb 08, 2022	13.48	14.00	13.48	13.59	38,467	-0.14(-1.02%)
Feb 07, 2022	14.19	14.42	13.44	13.73	91,574	-0.39(-2.76%)
Feb 04, 2022	13.35	14.22	13.34	14.12	100,232	+0.57(+4.21%)
Feb 03, 2022	13.50	13.91		13.55	129,490	-0.08(-0.59%)
Feb 02, 2022	14.18	14.48	13.61	13.63	121,961	-0.54(-3.81%)
Feb 01, 2022	14.23	14.85	13.99	14.17	115,740	-0.09(-0.63%)
Jan 31, 2022	14.34		13.90	14.26	148,731	-0.24(-1.66%)
Jan 28, 2022	13.75	15.00	13.51	14.50	136,370	+0.63(+4.54%)
Jan 27, 2022	14.14	14.85	13.71	13.87	134,634	-0.40(-2.80%)
Jan 26, 2022	13.75	14.77	13.75	14.27	142,095	+0.40(+2.88%)
Jan 25, 2022	13.92	14.27	13.36	13.87	223,068	-0.13(-0.93%)
Jan 24, 2022	14.29	14.46	13.83	14.00	198,262	-0.55(-3.78%)
Jan 21, 2022	14.00	14.99	14.00	14.55	153,241	+0.44(+3.12%)
Jan 20, 2022	15.23	15.50	14.04	14.11	255,496	-1.37(-8.85%)
Jan 19, 2022	14.66	15.67	14.18	15.48	138,200	+0.83(+5.67%)
Jan 18, 2022	15.18	15.21	14.53	14.65	151,929	-0.35(-2.33%)
Jan 14, 2022				15.00	0	-1.10(-6.83%)
Jan 13, 2022	17.85	17.85	15.54	16.10	201,095	-1.18(-6.83%)
Jan 12, 2022	17.99	18.50	17.09	17.28	83,265	-0.62(-3.46%)
Jan 11, 2022	16.57	18.71	16.57	17.90	121,805	+0.77(+4.50%)
Jan 10, 2022	17.05	17.95	16.75	17.13	138,029	+0.43(+2.57%)
Jan 07, 2022	17.55	17.55	16.54	16.70	124,366	-0.95(-5.38%)
Jan 06, 2022	16.85	17.80	16.46	17.65	189,443	+0.92(+5.50%)
Jan 05, 2022	16.81	17.23	16.16	16.73	210,371	+0.24(+1.46%)
Jan 04, 2022	14.48	16.49	14.29	16.49	168,346	+2.04(+14.12%)
Jan 03, 2022	14.50	15.38	13.96	14.45	240,409	+0.27(+1.90%)
Dec 31, 2021	14.75	15.39	13.90	14.18	286,713	-0.94(-6.22%)
Dec 30, 2021	15.00	15.92	14.75	15.12	174,574	+0.20(+1.34%)
Dec 29, 2021	13.60	15.74	13.40	14.92	214,368	+1.51(+11.26%)
Dec 28, 2021	13.58	13.91	13.34	13.41	204,168	-0.43(-3.11%)
Dec 27, 2021	13.68	14.21	13.55	13.84	215,403	+0.19(+1.39%)
Dec 23, 2021	14.08	14.68	13.51	13.65	354,870	-0.17(-1.23%)
Dec 22, 2021	15.05	15.41	13.60	13.82	501,462	-1.62(-10.49%)
Dec 21, 2021	16.14	16.14	15.11	15.44	442,193	-0.37(-2.34%)
Dec 20, 2021	16.16	16.49	15.34	15.81	434,147	-0.59(-3.60%)
Dec 17, 2021	16.81	16.89	16.16	16.40	316,033	-0.30(-1.80%)
Dec 16, 2021	16.00	17.57	15.98	16.70	354,659	+0.70(+4.37%)
Dec 15, 2021	17.22	17.45	15.14	16.00	462,078	-0.78(-4.65%)
Dec 14, 2021	18.62	19.70	16.00	16.78	359,499	-2.02(-10.74%)
Dec 13, 2021	19.41	19.97	18.62	18.80	327,571	+0.24(+1.29%)
Dec 10, 2021	16.64	19.84	16.58	18.56	631,741	+2.25(+13.80%)
Dec 09, 2021	15.95	16.40	15.71	16.31	177,629	+0.33(+2.07%)
Dec 08, 2021	15.79	16.23	15.70	15.98	471,933	+0.19(+1.20%)
Dec 07, 2021	15.38	16.28	15.30	15.79	436,575	+0.59(+3.88%)
Dec 06, 2021	16.94	17.00	15.00	15.20	1,233,754	-0.42(-2.69%)

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.