Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.47	16.69	15.68	15.96	22,377	-0.95(-5.61%)
Feb 25, 2022	15.09	16.91	15.56	16.90	24,445	+0.94(+5.88%)
Feb 24, 2022	13.97	15.97	13.81	15.97	25,795	+1.13(+7.60%)
Feb 23, 2022	14.69	15.16	14.25	14.84	24,604	+0.11(+0.75%)
Feb 22, 2022	14.97	15.01	14.16	14.73	31,556	-0.46(-3.02%)
Feb 18, 2022				15.19	0	-0.03(-0.20%)
Feb 17, 2022	15.05	15.48	14.77	15.22	13,491	-0.15(-0.97%)
Feb 16, 2022	15.28	15.52	14.81	15.37	18,933	-0.05(-0.32%)
Feb 15, 2022	15.26	15.84	14.98	15.42	40,619	+0.20(+1.31%)
Feb 14, 2022	15.42	15.66	15.14	15.22	14,561	-0.23(-1.49%)
Feb 11, 2022	15.74	16.02	14.65	15.45	30,341	-0.33(-2.09%)
Feb 10, 2022	16.28	16.51	15.75	15.78	24,080	-0.50(-3.07%)
Feb 09, 2022	15.95	16.34	15.95	16.27	16,522	+0.64(+4.08%)
Feb 08, 2022	15.89	16.17	15.46	15.64	20,537	+0.05(+0.32%)
Feb 07, 2022	14.99	15.83	14.99	15.59	26,730	+0.32(+2.09%)
Feb 04, 2022	14.74	15.29	14.36	15.27	12,151	+0.36(+2.41%)
Feb 03, 2022	15.15	15.42	14.76	14.91	13,863	-0.44(-2.86%)
Feb 02, 2022	15.42	15.49	14.89	15.35	27,530	-0.19(-1.22%)
Feb 01, 2022	15.30	15.65	14.68	15.54	29,724	+0.31(+2.03%)
Jan 31, 2022	14.92	15.31	14.78	15.23	15,539	+0.31(+2.07%)
Jan 28, 2022	14.32	14.92	13.67	14.92	11,355	+0.45(+3.10%)
Jan 27, 2022	14.74	15.07	13.87	14.47	28,948	-0.39(-2.62%)
Jan 26, 2022	15.18	15.20	14.77	14.86	8,946	-0.19(-1.26%)
Jan 25, 2022	15.24	15.61	14.70	15.05	39,005	-0.60(-3.83%)
Jan 24, 2022	14.82	15.83	14.02	15.65	56,060	+0.50(+3.30%)
Jan 21, 2022	15.62	16.15	14.92	15.15	31,269	-0.38(-2.44%)
Jan 20, 2022	14.70	16.14	14.70	15.53	63,328	+0.82(+5.56%)
Jan 19, 2022	15.68	15.68	14.56	14.71	51,633	-0.76(-4.90%)
Jan 18, 2022	16.68	16.68	15.20	15.47	54,993	-1.38(-8.18%)
Jan 14, 2022				16.84	0	-0.72(-4.09%)
Jan 13, 2022	17.56	18.35	17.16	17.56	13,264	+0.00(+0.00%)
Jan 12, 2022	18.49	18.49	17.35	17.56	41,854	-0.93(-5.02%)
Jan 11, 2022	17.56	19.09	16.79	18.49	80,207	+0.53(+2.94%)
Jan 10, 2022	19.13	19.13	17.48	17.96	47,447	-1.00(-5.26%)
Jan 07, 2022	19.46	20.13	18.89	18.96	25,532	-0.53(-2.71%)
Jan 06, 2022	19.03	19.94	18.15	19.49	35,543	+0.25(+1.30%)
Jan 05, 2022	20.06	20.06	19.15	19.24	23,052	-0.58(-2.92%)
Jan 04, 2022	20.76	20.85	19.73	19.82	51,672	-0.07(-0.35%)
Jan 03, 2022	19.68	20.46	19.68	19.89	42,330	+0.75(+3.91%)
Dec 31, 2021	19.14	19.64	18.97	19.14	21,501	+0.06(+0.31%)
Dec 30, 2021	18.37	19.36	18.18	19.08	43,586	+0.46(+2.47%)
Dec 29, 2021	18.78	18.78	17.95	18.62	40,834	+0.07(+0.38%)
Dec 28, 2021	17.63	19.20	17.56	18.55	70,334	+0.99(+5.63%)
Dec 27, 2021	16.62	17.82	16.44	17.56	32,168	+0.76(+4.51%)
Dec 23, 2021	16.78	17.01	16.63	16.80	16,260	+0.25(+1.51%)
Dec 22, 2021	16.36	16.55	15.95	16.55	16,388	+0.24(+1.47%)
Dec 21, 2021	15.64	16.36	15.64	16.31	29,309	+0.54(+3.42%)
Dec 20, 2021	16.06	16.06	15.45	15.78	20,459	-0.29(-1.80%)
Dec 17, 2021	16.23	16.56	15.98	16.07	82,618	-0.38(-2.31%)
Dec 16, 2021	15.99	16.81	15.99	16.44	58,761	+0.35(+2.17%)
Dec 15, 2021	16.38	16.43	15.57	16.10	101,995	-0.14(-0.86%)
Dec 14, 2021	15.97	16.39	15.31	16.24	126,165	+1.73(+11.90%)
Dec 13, 2021	15.14	15.74	13.81	14.51	77,408	-0.85(-5.52%)
Dec 10, 2021	15.40	15.55	14.92	15.36	114,245	-0.12(-0.77%)
Dec 09, 2021	15.46	15.97	15.44	15.48	19,718	-0.16(-1.02%)
Dec 08, 2021	15.63	15.71	15.02	15.64	22,406	-0.01(-0.06%)
Dec 07, 2021	15.34	16.27	14.97	15.65	32,034	+0.30(+1.95%)
Dec 06, 2021	14.97	15.91	14.97	15.35	16,093	+0.38(+2.53%)
Dec 03, 2021	15.97	16.23	14.47	14.97	21,752	-0.96(-6.01%)
Dec 02, 2021	15.64	16.94	15.48	15.93	28,278	+0.02(+0.13%)

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.