Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.31	16.85	16.20	16.34	4,178,277	-0.10(-0.61%)
Feb 25, 2022	16.05	16.48	15.80	16.44	3,693,286	+0.36(+2.24%)
Feb 24, 2022	16.18	16.30	15.46	16.08	4,445,969	+0.38(+2.42%)
Feb 23, 2022	15.57	15.96	15.39	15.70	3,705,471	+0.29(+1.88%)
Feb 22, 2022	16.25	16.49	15.28	15.41	2,383,735	-0.44(-2.78%)
Feb 18, 2022				15.85	0	-0.42(-2.58%)
Feb 17, 2022	16.31	16.73	16.23	16.27	3,873,337	-0.02(-0.12%)
Feb 16, 2022	16.65	16.98	16.13	16.29	3,356,330	-0.20(-1.21%)
Feb 15, 2022	15.91	16.56	15.59	16.49	4,766,582	+0.39(+2.42%)
Feb 14, 2022	16.06	16.26	15.75	16.10	3,436,344	+0.21(+1.32%)
Feb 11, 2022	15.69	16.04	15.52	15.89	2,869,957	+0.52(+3.38%)
Feb 10, 2022	14.82	15.69	14.66	15.37	2,785,141	+0.28(+1.86%)
Feb 09, 2022	14.68	15.24	14.68	15.09	2,627,929	+0.29(+1.96%)
Feb 08, 2022	15.49	15.51	14.61	14.80	3,976,046	-0.66(-4.27%)
Feb 07, 2022	15.22	15.61	14.91	15.46	3,845,858	+0.27(+1.78%)
Feb 04, 2022	15.36	15.66	15.03	15.19	3,481,003	-0.10(-0.65%)
Feb 03, 2022	15.45		15.15	15.29	3,359,028	-0.37(-2.36%)
Feb 02, 2022	15.50	15.96	15.27	15.66	4,763,069	+0.31(+2.02%)
Feb 01, 2022	14.72	15.40	14.46	15.35	6,385,779	+0.52(+3.51%)
Jan 31, 2022	15.05			14.83	5,358,558	-0.17(-1.13%)
Jan 28, 2022	14.80	15.54	14.66	15.00	5,914,292	+0.36(+2.46%)
Jan 27, 2022	15.30	15.61	14.13	14.64	5,538,984	+0.14(+0.97%)
Jan 26, 2022	15.20	15.24	14.43	14.50	4,649,031	-0.48(-3.20%)
Jan 25, 2022	14.98	15.06	14.21	14.98	3,652,565	+0.00(+0.00%)
Jan 24, 2022	14.31	15.04	14.11	14.98	3,264,438	+0.36(+2.46%)
Jan 21, 2022	15.13	15.36	14.60	14.62	3,570,324	-0.64(-4.19%)
Jan 20, 2022	15.30	16.09	15.21	15.26	3,498,627	-0.30(-1.93%)
Jan 19, 2022	16.03	16.22	15.56	15.56	2,815,153	-0.43(-2.69%)
Jan 18, 2022	15.97	16.20	15.76	15.99	3,386,543	+0.20(+1.27%)
Jan 14, 2022				15.79	0	+0.58(+3.81%)
Jan 13, 2022	15.68	15.84	15.13	15.21	2,482,951	-0.67(-4.22%)
Jan 12, 2022	15.50	16.00	15.30	15.88	3,857,410	+0.68(+4.47%)
Jan 11, 2022	15.15	15.56	14.73	15.20	3,210,198	+0.10(+0.66%)
Jan 10, 2022	14.84	15.14	14.63	15.10	2,232,380	+0.45(+3.07%)
Jan 07, 2022	14.64	14.92	14.51	14.65	2,741,380	+0.02(+0.14%)
Jan 06, 2022	14.53	14.83	14.24	14.63	2,699,011	+0.49(+3.47%)
Jan 05, 2022	14.84	15.04	14.11	14.14	2,780,828	-0.51(-3.48%)
Jan 04, 2022	13.95	14.68	13.89	14.65	3,211,716	+0.77(+5.55%)
Jan 03, 2022	13.78	14.06	13.68	13.88	1,948,604	+0.13(+0.95%)
Dec 31, 2021	14.04	14.09	13.74	13.75	1,785,497	-0.29(-2.07%)
Dec 30, 2021	14.57	14.69	14.04	14.04	1,356,818	-0.50(-3.44%)
Dec 29, 2021	14.45	14.63	14.30	14.54	1,224,566	+0.14(+0.97%)
Dec 28, 2021	14.45	14.65	14.23	14.40	1,220,230	-0.05(-0.35%)
Dec 27, 2021	14.14	14.46	13.93	14.45	1,474,689	+0.43(+3.07%)
Dec 23, 2021	13.64	14.09	13.64	14.02	1,922,537	+0.17(+1.23%)
Dec 22, 2021	14.01	14.04	13.59	13.85	1,947,866	+0.00(+0.00%)
Dec 21, 2021	13.75	13.86	13.57	13.85	2,374,588	+0.20(+1.47%)
Dec 20, 2021	13.69	13.79	13.32	13.65	3,087,497	-0.27(-1.94%)
Dec 17, 2021	13.70	14.01	13.47	13.92	7,520,525	+0.11(+0.80%)
Dec 16, 2021	14.06	14.44	13.80	13.81	3,783,907	-0.07(-0.50%)
Dec 15, 2021	13.95	14.01	13.54	13.88	3,695,021	-0.01(-0.07%)
Dec 14, 2021	13.78	14.09	13.57	13.89	2,563,475	-0.04(-0.29%)
Dec 13, 2021	14.56	14.70	13.91	13.93	2,761,679	-0.64(-4.39%)
Dec 10, 2021	14.50	14.59	14.16	14.57	2,283,539	+0.32(+2.25%)
Dec 09, 2021	14.17	14.36	14.07	14.25	1,984,449	-0.02(-0.14%)
Dec 08, 2021	14.06	14.41	14.04	14.27	2,644,015	+0.36(+2.59%)
Dec 07, 2021	13.01	14.20	13.00	13.91	4,408,147	+0.14(+1.02%)
Dec 06, 2021	13.54	13.94	13.17	13.77	3,063,573	+0.33(+2.46%)
Dec 03, 2021	13.68	13.78	13.19	13.44	2,838,058	+0.05(+0.37%)
Dec 02, 2021	13.15	13.71	13.00	13.39	3,043,280	+0.21(+1.59%)

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.