Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.80	17.63	16.54	16.71	1,525,226	+0.14(+0.87%)
Feb 25, 2022	16.52	16.58	16.24	16.57	835,234	+0.13(+0.82%)
Feb 24, 2022	14.90	16.74	14.77	16.43	1,893,545	+1.19(+7.82%)
Feb 23, 2022	15.72	15.76	15.16	15.24	537,610	-0.40(-2.58%)
Feb 22, 2022	15.12	15.69	15.05	15.64	963,890	+0.57(+3.76%)
Feb 18, 2022				15.08	0	-0.57(-3.62%)
Feb 17, 2022	15.59	15.85	15.39	15.64	691,282	+0.00(+0.00%)
Feb 16, 2022	15.33	15.67	15.29	15.64	829,854	+0.37(+2.45%)
Feb 15, 2022	14.65	15.38	14.30	15.27	1,037,604	+0.58(+3.92%)
Feb 14, 2022	14.94	15.47	14.42	14.69	1,052,536	-0.29(-1.92%)
Feb 11, 2022	14.65	15.36	14.55	14.98	1,296,346	+0.43(+2.97%)
Feb 10, 2022	14.11	14.84	14.03	14.55	830,625	+0.49(+3.49%)
Feb 09, 2022	13.93	14.10	13.75	14.06	551,109	+0.18(+1.32%)
Feb 08, 2022	13.95	14.19	13.73	13.88	519,635	-0.15(-1.10%)
Feb 07, 2022	13.29	14.33	13.27	14.03	850,974	+0.65(+4.89%)
Feb 04, 2022	13.54	13.56	13.16	13.38	1,024,368	+0.05(+0.36%)
Feb 03, 2022	13.62		13.31	13.33	807,709	-0.44(-3.21%)
Feb 02, 2022	13.98	14.15	13.65	13.77	793,640	-0.23(-1.65%)
Feb 01, 2022	13.16	14.11	13.12	14.00	1,243,768	+0.92(+7.05%)
Jan 31, 2022	12.71	13.20		13.08	1,379,005	+0.02(+0.15%)
Jan 28, 2022	12.94	13.43	12.59	13.06	977,825	+0.13(+1.04%)
Jan 27, 2022	12.85	13.17	12.40	12.93	1,692,111	+0.76(+6.24%)
Jan 26, 2022	12.29	12.68	12.11	12.17	1,006,248	+0.06(+0.48%)
Jan 25, 2022	11.11	12.23	11.01	12.11	973,934	+0.66(+5.79%)
Jan 24, 2022	11.05	11.51	10.59	11.45	1,498,212	+0.12(+1.02%)
Jan 21, 2022	11.85	12.10	11.30	11.33	1,724,849	-0.79(-6.50%)
Jan 20, 2022	12.49	12.91	12.11	12.12	1,597,269	+0.11(+0.88%)
Jan 19, 2022	11.99	12.40	11.95	12.01	1,266,768	+0.05(+0.40%)
Jan 18, 2022	12.44	12.49	11.93	11.96	1,013,293	-0.54(-4.30%)
Jan 14, 2022				12.50	0	+0.13(+1.09%)
Jan 13, 2022	12.84	12.84	12.21	12.37	1,137,390	-0.42(-3.31%)
Jan 12, 2022	12.97	13.09	12.60	12.79	470,182	-0.06(-0.45%)
Jan 11, 2022	12.37	13.06	12.35	12.85	575,185	+0.50(+4.05%)
Jan 10, 2022	12.57	12.69	12.19	12.35	396,805	-0.27(-2.13%)
Jan 07, 2022	12.44	12.72	12.33	12.62	532,418	+0.29(+2.34%)
Jan 06, 2022	12.68	12.93	12.32	12.33	706,444	-0.15(-1.23%)
Jan 05, 2022	13.30	13.59	12.42	12.48	1,188,259	-0.78(-5.87%)
Jan 04, 2022	13.45	13.76	13.18	13.26	883,688	-0.14(-1.07%)
Jan 03, 2022	12.60	13.45	12.59	13.41	1,371,137	+1.10(+8.90%)
Dec 31, 2021	11.98	12.34	11.83	12.31	836,702	+0.20(+1.67%)
Dec 30, 2021	12.30	12.53	12.11	12.11	968,893	-0.15(-1.25%)
Dec 29, 2021	12.50	12.54	12.17	12.26	1,139,464	-0.34(-2.67%)
Dec 28, 2021	12.34	12.72	12.34	12.60	780,589	+0.26(+2.10%)
Dec 27, 2021	12.61	12.62	12.24	12.34	757,989	-0.38(-3.02%)
Dec 23, 2021	12.88	13.02	12.42	12.72	881,243	-0.18(-1.41%)
Dec 22, 2021	12.52	12.97	12.26	12.91	847,107	+0.37(+2.99%)
Dec 21, 2021	12.01	12.65	11.96	12.53	1,047,313	+0.70(+5.93%)
Dec 20, 2021	11.68	11.88	11.39	11.83	1,117,392	-0.15(-1.28%)
Dec 17, 2021	11.56	12.24	11.42	11.98	1,129,161	+0.06(+0.48%)
Dec 16, 2021	12.73	12.78	11.73	11.93	1,261,264	-0.62(-4.98%)
Dec 15, 2021	11.96	12.59	11.76	12.55	1,463,525	+0.60(+4.98%)
Dec 14, 2021	12.00	12.34	11.84	11.95	1,057,763	-0.13(-1.11%)
Dec 13, 2021	12.84	13.02	12.07	12.09	937,838	-1.01(-7.70%)
Dec 10, 2021	13.16	13.32	12.78	13.10	578,060	+0.02(+0.15%)
Dec 09, 2021	12.97	13.17	12.67	13.08	1,028,868	-0.09(-0.66%)
Dec 08, 2021	12.77	13.43	12.67	13.17	1,088,806	+0.54(+4.26%)
Dec 07, 2021	12.20	12.73	12.20	12.63	1,245,013	+0.75(+6.31%)
Dec 06, 2021	11.39	12.06	11.05	11.88	2,278,498	+0.63(+5.64%)
Dec 03, 2021	12.13	12.27	11.21	11.24	2,072,043	-1.03(-8.38%)
Dec 02, 2021	12.30	12.49	11.96	12.27	1,525,247	+0.24(+2.00%)

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.