Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	15.75	15.85	15.38	15.46	6,289,795	-0.36(-2.28%)
Feb 25, 2022	15.95	15.88	15.55	15.82	7,356,360	-0.47(-2.89%)
Feb 24, 2022	16.98	17.23	16.18	16.29	13,071,521	+0.17(+1.05%)
Feb 23, 2022	16.01	16.50	15.97	16.12	8,663,020	+0.45(+2.87%)
Feb 22, 2022	15.99	16.16	15.53	15.67	8,242,024	+0.26(+1.69%)
Feb 18, 2022				15.41	0	-0.26(-1.66%)
Feb 17, 2022	15.82	16.10	15.30	15.67	5,694,037	-0.15(-0.95%)
Feb 16, 2022	15.51	16.17	15.43	15.82	11,132,149	+0.70(+4.63%)
Feb 15, 2022	15.02	15.20	14.64	15.12	8,130,464	+0.57(+3.92%)
Feb 14, 2022	14.28	14.73	14.21	14.55	7,819,555	+0.60(+4.30%)
Feb 11, 2022	13.62	14.14	13.57	13.95	16,822,940	+0.06(+0.43%)
Feb 10, 2022	13.74	14.00	13.60	13.89	6,464,293	-0.16(-1.14%)
Feb 09, 2022	14.15	14.22	13.94	14.05	8,745,952	-0.67(-4.55%)
Feb 08, 2022	15.09	15.27	14.67	14.72	6,900,281	-0.27(-1.80%)
Feb 07, 2022	15.06	15.22	14.42	14.99	11,974,049	-0.85(-5.37%)
Feb 04, 2022	16.81	17.16	15.71	15.84	10,684,888	-1.40(-8.12%)
Feb 03, 2022	16.97		16.87	17.24	11,183,574	-1.74(-9.17%)
Feb 02, 2022	18.67	19.50	18.39	18.98	21,583,542	+1.88(+10.99%)
Feb 01, 2022	16.65	17.12	16.27	17.10	9,508,076	+0.09(+0.53%)
Jan 31, 2022	16.94	17.41		17.01	11,461,300	+0.74(+4.55%)
Jan 28, 2022	16.72	16.98	16.05	16.27	20,170,128	+1.07(+7.04%)
Jan 27, 2022	14.25	15.46	14.16	15.20	14,549,313	+1.22(+8.73%)
Jan 26, 2022	14.47	14.49	13.91	13.98	9,832,905	+0.41(+3.02%)
Jan 25, 2022	13.49	13.71	13.34	13.57	4,752,471	+0.25(+1.88%)
Jan 24, 2022	13.38	13.70	13.27	13.32	6,369,092	+0.22(+1.68%)
Jan 21, 2022	13.03	13.40	12.88	13.10	9,521,377	+0.27(+2.10%)
Jan 20, 2022	13.04	13.10	12.71	12.83	7,678,789	-0.62(-4.61%)
Jan 19, 2022	14.29	14.30	13.41	13.45	9,807,799	-0.88(-6.14%)
Jan 18, 2022	14.39	14.48	14.04	14.33	7,503,676	+0.16(+1.13%)
Jan 14, 2022				14.17	0	-0.03(-0.21%)
Jan 13, 2022	14.91	15.06	14.15	14.20	13,711,935	-1.77(-11.08%)
Jan 12, 2022	15.22	16.19	15.02	15.97	18,830,312	+1.90(+13.50%)
Jan 11, 2022	13.48	14.14	13.39	14.07	7,234,985	+0.33(+2.40%)
Jan 10, 2022	13.69	13.81	13.21	13.74	10,949,756	+0.72(+5.53%)
Jan 07, 2022	12.93	13.21	12.85	13.02	6,976,073	+0.22(+1.72%)
Jan 06, 2022	12.79	12.88	12.64	12.80	5,870,242	+0.00(+0.00%)
Jan 05, 2022	12.74	12.93	12.50	12.80	6,073,646	+0.36(+2.89%)
Jan 04, 2022	12.72	12.78	12.32	12.44	7,525,491	-0.33(-2.58%)
Jan 03, 2022	12.45	12.81	12.09	12.77	6,580,849	+0.28(+2.24%)
Dec 31, 2021	12.30	12.59	12.04	12.49	7,480,786	+0.57(+4.78%)
Dec 30, 2021	12.48	12.54	11.76	11.92	11,799,577	-0.82(-6.44%)
Dec 29, 2021	13.06	13.27	12.67	12.74	8,265,032	-0.20(-1.55%)
Dec 28, 2021	12.70	13.05	12.64	12.94	5,748,731	-0.10(-0.77%)
Dec 27, 2021	12.48	13.19	12.47	13.04	11,928,570	+0.94(+7.77%)
Dec 23, 2021	12.06	12.28	11.69	12.10	13,514,634	-0.62(-4.87%)
Dec 22, 2021	12.92	13.05	12.70	12.72	4,288,801	+0.21(+1.68%)
Dec 21, 2021	12.48	12.74	12.42	12.51	5,276,669	+0.00(+0.00%)
Dec 20, 2021	12.60	12.76	12.32	12.51	5,990,728	+0.47(+3.90%)
Dec 17, 2021	12.08	12.47	11.99	12.04	4,762,912	-0.30(-2.43%)
Dec 16, 2021	12.69	12.80	12.21	12.34	6,534,451	-0.11(-0.88%)
Dec 15, 2021	12.77	12.84	12.39	12.45	6,574,871	+0.00(+0.00%)
Dec 14, 2021	12.35	12.51	12.09	12.45	6,573,849	-0.10(-0.80%)
Dec 13, 2021	13.20	13.32	12.35	12.55	9,857,619	-0.16(-1.26%)
Dec 10, 2021	12.69	12.98	12.53	12.71	7,916,308	+0.33(+2.67%)
Dec 09, 2021	12.54	12.85	12.34	12.38	7,226,778	-0.12(-0.96%)
Dec 08, 2021	12.78	12.78	12.47	12.50	7,469,861	+0.28(+2.29%)
Dec 07, 2021	12.24	12.54	12.02	12.22	7,684,647	+0.17(+1.41%)
Dec 06, 2021	12.21	12.29	11.90	12.05	13,756,770	-1.28(-9.60%)
Dec 03, 2021	13.53	13.93	13.32	13.33	9,746,569	-0.13(-0.97%)
Dec 02, 2021	14.00	14.13	13.25	13.46	13,146,891	-0.45(-3.24%)

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.