Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.50	13.98	13.34	13.78	2,293,267	+0.02(+0.15%)
Feb 25, 2022	13.34	13.79	13.51	13.76	3,446,956	+0.02(+0.15%)
Feb 24, 2022	12.74	13.77	12.70	13.74	4,709,235	+0.11(+0.81%)
Feb 23, 2022	14.18	14.25	13.59	13.63	2,210,844	-0.17(-1.23%)
Feb 22, 2022	14.52	14.64	13.72	13.80	4,345,516	-1.13(-7.57%)
Feb 18, 2022				14.93	0	-0.02(-0.13%)
Feb 17, 2022	15.27	15.34	14.92	14.95	1,280,011	-0.71(-4.53%)
Feb 16, 2022	15.44	15.85	15.39	15.66	2,649,397	+0.31(+2.02%)
Feb 15, 2022	14.71	15.44	14.67	15.35	2,037,033	+0.90(+6.23%)
Feb 14, 2022	14.59	14.97	14.33	14.45	1,670,296	-0.05(-0.34%)
Feb 11, 2022	15.11	15.42	14.34	14.50	2,786,334	-0.74(-4.86%)
Feb 10, 2022	15.20	15.84	15.12	15.24	2,673,541	-0.16(-1.04%)
Feb 09, 2022	14.79	15.48	14.73	15.40	2,652,036	+0.58(+3.91%)
Feb 08, 2022	14.56	14.86	14.48	14.82	1,521,339	+0.14(+0.95%)
Feb 07, 2022	14.18	14.85	14.08	14.68	1,715,968	+0.38(+2.66%)
Feb 04, 2022	14.13	14.45	13.96	14.30	1,712,700	-0.11(-0.76%)
Feb 03, 2022	14.63		14.36	14.41	3,090,166	-0.86(-5.63%)
Feb 02, 2022	15.67	15.71	14.86	15.27	2,849,004	-0.45(-2.86%)
Feb 01, 2022	15.76	16.07	15.59	15.72	2,877,021	+0.37(+2.41%)
Jan 31, 2022	14.85	15.42		15.35	2,073,696	+0.61(+4.14%)
Jan 28, 2022	14.53	14.76	14.20	14.74	2,220,368	+0.02(+0.14%)
Jan 27, 2022	15.19	15.43	14.68	14.72	3,171,827	-0.25(-1.67%)
Jan 26, 2022	15.59	15.62	14.81	14.97	2,608,294	-0.31(-2.03%)
Jan 25, 2022	14.99	15.41	14.66	15.28	2,428,311	+0.18(+1.19%)
Jan 24, 2022	14.85	15.18	14.44	15.10	3,108,966	+0.12(+0.80%)
Jan 21, 2022	15.37	15.60	14.97	14.98	2,317,371	-0.41(-2.66%)
Jan 20, 2022	15.52	16.01	15.36	15.39	2,646,952	+0.36(+2.40%)
Jan 19, 2022	15.49	15.54	15.01	15.03	1,686,669	-0.16(-1.05%)
Jan 18, 2022	15.50	15.58	14.96	15.19	2,262,009	-0.71(-4.47%)
Jan 14, 2022				15.90	0	-0.12(-0.75%)
Jan 13, 2022	16.30	16.60	15.96	16.02	4,168,110	-0.68(-4.07%)
Jan 12, 2022	17.01	17.18	16.62	16.70	2,611,135	-0.07(-0.42%)
Jan 11, 2022	16.65	16.95	16.64	16.77	1,281,849	+0.11(+0.66%)
Jan 10, 2022	17.07	17.17	16.48	16.66	1,343,305	-0.37(-2.17%)
Jan 07, 2022	17.00	17.36	16.81	17.03	1,555,523	+0.27(+1.61%)
Jan 06, 2022	16.44	16.91	16.10	16.76	2,518,095	+0.28(+1.70%)
Jan 05, 2022	17.45	17.76	16.47	16.48	3,156,570	-1.15(-6.52%)
Jan 04, 2022	17.61	18.03	17.31	17.63	2,764,453	-0.11(-0.62%)
Jan 03, 2022	17.51	18.08	17.35	17.74	2,430,256	-0.01(-0.06%)
Dec 31, 2021	17.57	17.91	17.51	17.75	2,477,757	+0.04(+0.23%)
Dec 30, 2021	17.61	17.98	17.44	17.71	2,504,639	+0.60(+3.51%)
Dec 29, 2021	17.42	17.48	17.07	17.11	1,140,593	-0.23(-1.33%)
Dec 28, 2021	17.48	17.53	17.26	17.34	1,771,732	-0.01(-0.06%)
Dec 27, 2021	17.05	17.38	16.89	17.35	1,109,551	+0.17(+0.99%)
Dec 23, 2021	16.91	17.21	16.78	17.18	2,598,196	+0.52(+3.12%)
Dec 22, 2021	16.16	16.92	16.04	16.66	3,168,053	+0.59(+3.67%)
Dec 21, 2021	15.60	16.35	15.39	16.07	5,414,672	+2.17(+15.61%)
Dec 20, 2021	13.90	14.12	13.59	13.90	1,786,684	-0.89(-6.02%)
Dec 17, 2021	14.09	14.85	13.96	14.79	3,315,589	+0.31(+2.14%)
Dec 16, 2021	14.57	14.81	14.39	14.48	1,538,050	-0.15(-1.03%)
Dec 15, 2021	14.49	14.63	14.05	14.63	1,740,681	+0.10(+0.69%)
Dec 14, 2021	14.37	14.79	14.37	14.53	1,334,662	-0.04(-0.27%)
Dec 13, 2021	15.27	15.37	14.46	14.57	2,691,996	-0.76(-4.96%)
Dec 10, 2021	15.16	15.43	15.00	15.33	4,056,583	+0.49(+3.30%)
Dec 09, 2021	14.98	15.18	14.76	14.84	1,345,290	-0.49(-3.20%)
Dec 08, 2021	15.19	15.73	15.11	15.33	2,455,517	+0.84(+5.80%)
Dec 07, 2021	14.48	14.72	14.32	14.49	1,601,998	+0.26(+1.83%)
Dec 06, 2021	13.68	14.42	13.60	14.23	2,214,365	+0.69(+5.10%)
Dec 03, 2021	14.19	14.19	13.32	13.54	1,822,784	-0.26(-1.88%)
Dec 02, 2021	13.25	13.85	13.10	13.80	3,575,007	+0.88(+6.81%)

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.