Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	11.39	11.41	10.95	11.14	5,195,185	-0.07(-0.62%)
Feb 25, 2022	11.05	11.25	10.78	11.21	6,573,349	-0.05(-0.44%)
Feb 24, 2022	12.04	12.19	10.96	11.26	10,567,380	-0.27(-2.32%)
Feb 23, 2022	11.36	11.84	11.31	11.53	5,296,489	+0.23(+2.02%)
Feb 22, 2022	11.69	11.79	11.20	11.30	5,172,960	-0.26(-2.23%)
Feb 18, 2022				11.56	0	-0.43(-3.56%)
Feb 17, 2022	11.95	12.16	11.76	11.99	7,989,593	+0.21(+1.77%)
Feb 16, 2022	11.47	11.80	11.40	11.78	5,399,372	+0.38(+3.30%)
Feb 15, 2022	10.86	11.41	10.72	11.40	4,013,222	+0.17(+1.50%)
Feb 14, 2022	11.21	11.41	11.11	11.23	5,386,542	+0.14(+1.25%)
Feb 11, 2022	10.47	11.21	10.45	11.09	6,319,368	+0.65(+6.27%)
Feb 10, 2022	10.54	11.03	10.39	10.44	5,304,002	-0.24(-2.23%)
Feb 09, 2022	10.64	10.86	10.56	10.68	3,015,482	-0.01(-0.09%)
Feb 08, 2022	10.42	10.72	10.33	10.69	3,132,081	+0.24(+2.28%)
Feb 07, 2022	9.963	10.53	9.923	10.45	4,278,348	+0.65(+6.68%)
Feb 04, 2022	9.676	9.978	9.606	9.795	3,280,939	+0.04(+0.41%)
Feb 03, 2022	9.805	9.968		9.755	4,641,941	-0.24(-2.38%)
Feb 02, 2022	10.30	10.36	9.983	9.993	4,454,222	-0.24(-2.33%)
Feb 01, 2022	10.24	10.48	10.06	10.23	5,241,154	+0.16(+1.57%)
Jan 31, 2022	9.586	10.08		10.07	4,371,693	+0.61(+6.50%)
Jan 28, 2022	9.378	9.487	9.208	9.458	5,018,131	-0.01(-0.10%)
Jan 27, 2022	9.854	10.00	9.458	9.467	7,921,044	-0.65(-6.46%)
Jan 26, 2022	10.29	10.67	9.998	10.12	6,971,850	-0.30(-2.85%)
Jan 25, 2022	10.11	10.50	10.06	10.42	4,425,113	+0.08(+0.77%)
Jan 24, 2022	10.61	10.65	9.740	10.34	9,822,235	-0.56(-5.10%)
Jan 21, 2022	11.62	11.63	10.86	10.89	6,955,967	-0.65(-5.67%)
Jan 20, 2022	11.88	12.02	11.52	11.55	8,654,195	-0.23(-1.94%)
Jan 19, 2022	10.76	11.91	10.65	11.78	11,606,436	+1.33(+12.71%)
Jan 18, 2022	10.64	10.86	10.35	10.45	5,629,903	-0.16(-1.50%)
Jan 14, 2022				10.61	0	-0.21(-1.92%)
Jan 13, 2022	11.01	11.17	10.80	10.82	2,830,859	-0.23(-2.06%)
Jan 12, 2022	10.85	11.08	10.76	11.04	3,093,281	+0.30(+2.77%)
Jan 11, 2022	10.32	10.76	10.24	10.75	3,240,593	+0.42(+4.03%)
Jan 10, 2022	10.22	10.33	10.01	10.33	3,206,330	+0.10(+0.97%)
Jan 07, 2022	10.24	10.40	10.04	10.23	3,770,666	+0.06(+0.58%)
Jan 06, 2022	10.21	10.37	10.01	10.17	5,140,158	-0.37(-3.48%)
Jan 05, 2022	10.98	11.28	10.50	10.54	5,219,064	-0.33(-3.01%)
Jan 04, 2022	10.94	11.11	10.73	10.87	3,770,454	+0.04(+0.37%)
Jan 03, 2022	10.88	10.94	10.55	10.83	2,746,358	-0.19(-1.71%)
Dec 31, 2021	11.01	11.15	10.89	11.01	2,925,722	+0.07(+0.63%)
Dec 30, 2021	10.74	11.11	10.65	10.94	3,755,719	+0.26(+2.41%)
Dec 29, 2021	11.13	11.15	10.64	10.69	5,062,435	-0.66(-5.85%)
Dec 28, 2021	11.39	11.59	11.28	11.35	2,857,674	-0.01(-0.09%)
Dec 27, 2021	11.40	11.60	11.27	11.36	3,496,345	-0.08(-0.69%)
Dec 23, 2021	11.20	11.51	11.11	11.44	4,352,639	+0.15(+1.32%)
Dec 22, 2021	11.05	11.32	10.93	11.29	2,740,221	+0.24(+2.15%)
Dec 21, 2021	10.93	11.15	10.84	11.05	3,807,800	+0.29(+2.67%)
Dec 20, 2021	10.60	10.80	10.53	10.77	3,114,562	+0.01(+0.09%)
Dec 17, 2021	10.80	11.00	10.64	10.76	6,894,399	+0.06(+0.56%)
Dec 16, 2021	10.63	10.89	10.52	10.70	5,525,088	+0.44(+4.25%)
Dec 15, 2021	10.14	10.36	9.776	10.26	6,090,648	-0.01(-0.10%)
Dec 14, 2021	10.30	10.52	10.15	10.27	4,094,380	-0.28(-2.63%)
Dec 13, 2021	10.64	10.82	10.47	10.55	3,737,978	-0.07(-0.65%)
Dec 10, 2021	10.87	10.94	10.59	10.62	3,751,180	-0.17(-1.56%)
Dec 09, 2021	11.09	11.15	10.76	10.79	4,001,315	-0.57(-4.98%)
Dec 08, 2021	11.29	11.48	11.08	11.35	2,696,453	+0.07(+0.62%)
Dec 07, 2021	11.08	11.39	11.04	11.28	4,258,992	+0.37(+3.36%)
Dec 06, 2021	10.59	10.95	10.37	10.91	4,045,841	+0.16(+1.47%)
Dec 03, 2021	10.93	10.99	10.53	10.76	5,418,361	-0.20(-1.81%)
Dec 02, 2021	11.16	11.18	10.69	10.95	5,754,198	-0.12(-1.07%)

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.