Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	11.22	11.53	11.04	11.24	6,173,426	-0.18(-1.58%)
Feb 25, 2022	11.42	11.43	10.98	11.42	5,975,420	+0.03(+0.26%)
Feb 24, 2022	9.790	11.41	9.620	11.39	8,231,404	+0.88(+8.37%)
Feb 23, 2022	10.84	11.12	10.45	10.51	6,059,540	-0.20(-1.87%)
Feb 22, 2022	10.49	11.03	10.36	10.71	8,152,753	+0.00(+0.00%)
Feb 18, 2022				10.71	0	-0.45(-4.03%)
Feb 17, 2022	12.24	12.25	11.10	11.16	9,608,809	-1.16(-9.42%)
Feb 16, 2022	12.73	12.94	12.12	12.32	6,839,516	-0.68(-5.23%)
Feb 15, 2022	12.76	13.06	12.57	13.00	3,641,667	+0.55(+4.42%)
Feb 14, 2022	12.64	13.17	12.40	12.45	4,322,343	-0.23(-1.81%)
Feb 11, 2022	13.17	13.67	12.57	12.68	5,468,521	-0.46(-3.50%)
Feb 10, 2022	13.22	14.34	13.04	13.14	5,156,656	-0.46(-3.38%)
Feb 09, 2022	13.33	13.71	12.96	13.60	8,015,183	+0.66(+5.10%)
Feb 08, 2022	13.22	13.32	12.76	12.94	7,279,956	-0.47(-3.50%)
Feb 07, 2022	13.43	13.82	13.28	13.41	5,627,582	+0.00(+0.00%)
Feb 04, 2022	13.26	13.60	12.55	13.41	7,050,673	+0.31(+2.37%)
Feb 03, 2022	13.64			13.10	7,187,695	-0.91(-6.50%)
Feb 02, 2022	15.59	15.61	13.96	14.01	7,561,197	-1.99(-12.44%)
Feb 01, 2022	15.95	16.28	15.48	16.00	5,713,924	+0.42(+2.70%)
Jan 31, 2022	14.58			15.58	4,723,846	+0.92(+6.28%)
Jan 28, 2022	14.04	14.72	13.69	14.66	4,036,922	+0.79(+5.70%)
Jan 27, 2022	14.73	14.84	13.79	13.87	6,254,855	-0.64(-4.41%)
Jan 26, 2022	14.84	15.82	14.46	14.51	7,550,409	+0.25(+1.75%)
Jan 25, 2022	14.23	14.63	13.54	14.26	5,044,543	-0.42(-2.86%)
Jan 24, 2022	13.81	14.71	13.14	14.68	6,563,713	+0.22(+1.52%)
Jan 21, 2022	14.90	15.45	14.41	14.46	7,420,311	-0.68(-4.49%)
Jan 20, 2022	15.56	16.43	15.12	15.14	6,511,898	-0.09(-0.59%)
Jan 19, 2022	15.32	15.64	14.79	15.23	5,738,994	+0.12(+0.79%)
Jan 18, 2022	16.22	16.37	15.07	15.11	5,856,087	-1.51(-9.09%)
Jan 14, 2022				16.62	0	-0.07(-0.42%)
Jan 13, 2022	17.64	17.80	16.62	16.69	4,433,037	-0.96(-5.44%)
Jan 12, 2022	17.75	18.15	17.12	17.65	5,098,596	+0.40(+2.32%)
Jan 11, 2022	16.35	17.59	16.22	17.25	5,333,729	+0.87(+5.31%)
Jan 10, 2022	16.07	16.43	15.21	16.38	5,287,712	+0.26(+1.61%)
Jan 07, 2022	15.91	16.81	15.82	16.12	4,642,121	+0.21(+1.32%)
Jan 06, 2022	16.00	16.47	15.32	15.91	5,862,785	+0.10(+0.63%)
Jan 05, 2022	16.70	17.09	15.62	15.81	6,894,793	-1.26(-7.38%)
Jan 04, 2022	18.77	19.17	16.72	17.07	10,139,312	-2.25(-11.65%)
Jan 03, 2022	17.06	19.66	17.06	19.32	11,043,119	+2.46(+14.59%)
Dec 31, 2021	16.96	17.62	16.84	16.86	4,483,974	-0.14(-0.82%)
Dec 30, 2021	15.75	17.55	15.66	17.00	6,664,951	+1.25(+7.94%)
Dec 29, 2021	16.33	16.42	15.68	15.75	3,652,255	-0.64(-3.90%)
Dec 28, 2021	17.04	17.39	16.24	16.39	5,479,483	-0.85(-4.93%)
Dec 27, 2021	17.31	17.83	17.13	17.24	5,431,186	-0.17(-0.98%)
Dec 23, 2021	15.48	18.81	15.45	17.41	17,169,232	+1.48(+9.29%)
Dec 22, 2021	16.10	16.56	15.88	15.93	5,164,828	-0.26(-1.61%)
Dec 21, 2021	16.19	16.42	15.08	16.19	7,083,189	+1.24(+8.29%)
Dec 20, 2021	15.20	15.20	14.91	14.95	6,994,024	-0.69(-4.41%)
Dec 17, 2021	15.45	16.02	15.25	15.64	8,214,862	-0.01(-0.06%)
Dec 16, 2021	17.22	17.26	15.22	15.65	8,255,147	-1.39(-8.16%)
Dec 15, 2021	16.32	17.09	15.76	17.04	5,556,357	+0.79(+4.86%)
Dec 14, 2021	16.50	17.25	16.12	16.25	4,827,982	-0.51(-3.04%)
Dec 13, 2021	17.52	18.06	16.13	16.76	6,080,403	-0.92(-5.20%)
Dec 10, 2021	17.67	18.72	17.42	17.68	6,136,583	+0.11(+0.63%)
Dec 09, 2021	17.49	19.10	17.30	17.57	10,689,462	-0.03(-0.17%)
Dec 08, 2021	16.80	18.42	16.30	17.60	7,924,873	+0.80(+4.76%)
Dec 07, 2021	15.91	17.69	15.90	16.80	10,694,435	+1.63(+10.74%)
Dec 06, 2021	15.21	15.37	14.02	15.17	12,106,145	-0.08(-0.52%)
Dec 03, 2021	16.12	16.12	15.07	15.25	6,661,072	-0.76(-4.75%)
Dec 02, 2021	15.03	15.81	15.00	16.01	9,410,811	+1.01(+6.73%)

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.