Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.09	14.13	13.88	13.93	25,108,582	+0.02(+0.14%)
Feb 25, 2022	14.16	14.15	13.90	13.91	36,345,820	-0.31(-2.20%)
Feb 24, 2022	14.81	14.82	14.20	14.22	44,751,972	-0.21(-1.45%)
Feb 23, 2022	14.07	14.45	14.05	14.43	31,441,596	+0.25(+1.74%)
Feb 22, 2022	14.11	14.31	13.99	14.18	35,486,544	+0.16(+1.15%)
Feb 18, 2022				14.02	0	+0.08(+0.54%)
Feb 17, 2022	13.76	13.97	13.73	13.95	28,134,858	+0.30(+2.22%)
Feb 16, 2022	13.72	13.79	13.60	13.64	18,832,800	-0.02(-0.14%)
Feb 15, 2022	13.73	13.76	13.65	13.66	21,337,458	-0.23(-1.64%)
Feb 14, 2022	13.86	14.00	13.80	13.89	26,523,088	+0.04(+0.27%)
Feb 11, 2022	13.58	13.89	13.50	13.85	44,219,048	+0.26(+1.88%)
Feb 10, 2022	13.53	13.64	13.33	13.60	39,687,320	+0.26(+1.92%)
Feb 09, 2022	13.40	13.42	13.33	13.34	20,989,158	-0.20(-1.47%)
Feb 08, 2022	13.66	13.71	13.51	13.54	23,701,876	-0.10(-0.76%)
Feb 07, 2022	13.58	13.69	13.53	13.64	22,156,440	+0.04(+0.28%)
Feb 04, 2022	13.69	13.76	13.48	13.60	35,973,328	-0.08(-0.55%)
Feb 03, 2022	13.55	13.70	13.49	13.68	31,208,312	+0.31(+2.34%)
Feb 02, 2022	13.41	13.49	13.34	13.37	24,288,406	-0.13(-0.98%)
Feb 01, 2022	13.56	13.67	13.47	13.50	21,980,522	-0.08(-0.56%)
Jan 31, 2022	13.86		13.57	13.58	23,990,256	-0.26(-1.85%)
Jan 28, 2022	14.13	14.30	13.83	13.83	38,720,884	-0.35(-2.47%)
Jan 27, 2022	13.96	14.25	13.84	14.18	35,199,032	+0.08(+0.54%)
Jan 26, 2022	13.87	14.25	13.77	14.11	41,889,212	+0.02(+0.13%)
Jan 25, 2022	14.11	14.31	13.94	14.09	36,476,652	+0.17(+1.23%)
Jan 24, 2022	14.16	14.52	13.89	13.92	48,177,712	-0.05(-0.34%)
Jan 21, 2022	13.74	13.97	13.66	13.97	32,595,322	+0.26(+1.87%)
Jan 20, 2022	13.49	13.72	13.34	13.71	37,095,328	+0.15(+1.12%)
Jan 19, 2022	13.37	13.56	13.32	13.56	30,152,654	+0.15(+1.13%)
Jan 18, 2022	13.32	13.44	13.32	13.41	23,319,524	+0.23(+1.73%)
Jan 14, 2022				13.18	0	-0.01(-0.07%)
Jan 13, 2022	12.98	13.22	12.96	13.19	21,724,210	+0.18(+1.38%)
Jan 12, 2022	12.99	13.06	12.94	13.01	10,257,646	-0.03(-0.22%)
Jan 11, 2022	13.17	13.26	13.04	13.04	10,866,292	-0.11(-0.87%)
Jan 10, 2022	13.24	13.42	13.15	13.15	17,530,334	+0.00(+0.00%)
Jan 07, 2022	13.09	13.19	13.06	13.15	10,669,104	+0.05(+0.36%)
Jan 06, 2022	13.10	13.17	13.02	13.10	17,105,160	+0.01(+0.07%)
Jan 05, 2022	12.86	13.09	12.83	13.09	13,524,215	+0.26(+1.99%)
Jan 04, 2022	12.80	12.89	12.77	12.84	8,019,493	+0.00(+0.00%)
Jan 03, 2022	12.87	12.94	12.83	12.84	9,203,869	-0.08(-0.59%)
Dec 31, 2021	12.90	12.92	12.86	12.91	8,325,222	+0.03(+0.22%)
Dec 30, 2021	12.83	12.89	12.80	12.88	5,901,655	+0.04(+0.30%)
Dec 29, 2021	12.86	12.88	12.81	12.85	5,576,338	-0.01(-0.07%)
Dec 28, 2021	12.83	12.88	12.81	12.86	10,384,539	+0.01(+0.07%)
Dec 27, 2021	12.99	12.99	12.85	12.85	5,437,268	-0.18(-1.38%)
Dec 23, 2021	13.08	13.09	12.99	13.03	8,007,454	-0.09(-0.65%)
Dec 22, 2021	13.26	13.26	13.11	13.11	8,194,259	-0.13(-1.00%)
Dec 21, 2021	13.38	13.45	13.24	13.24	9,881,328	-0.24(-1.76%)
Dec 20, 2021	13.52	13.60	13.47	13.48	17,376,630	+0.13(+0.99%)
Dec 17, 2021	13.31	13.41	13.21	13.35	18,543,334	+0.14(+1.08%)
Dec 16, 2021	13.04	13.25	13.04	13.21	17,014,792	+0.11(+0.87%)
Dec 15, 2021	13.29	13.38	13.08	13.09	13,587,882	-0.21(-1.57%)
Dec 14, 2021	13.32	13.39	13.24	13.30	18,177,430	+0.09(+0.72%)
Dec 13, 2021	13.11	13.22	13.10	13.21	8,763,316	+0.11(+0.87%)
Dec 10, 2021	13.13	13.22	13.09	13.09	8,814,685	-0.13(-1.00%)
Dec 09, 2021	13.16	13.23	13.14	13.23	7,537,140	+0.09(+0.72%)
Dec 08, 2021	13.15	13.21	13.11	13.13	7,238,658	-0.05(-0.36%)
Dec 07, 2021	13.27	13.28	13.15	13.18	10,649,067	-0.28(-2.04%)
Dec 06, 2021	13.53	13.60	13.39	13.45	10,543,771	-0.16(-1.18%)
Dec 03, 2021	13.42	13.75	13.41	13.61	20,020,350	+0.13(+0.98%)
Dec 02, 2021	13.69	13.71	13.44	13.48	13,996,156	-0.23(-1.66%)

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.