Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.12	13.33	13.05	13.29	1,769,195	+0.07(+0.56%)
Feb 25, 2022	12.95	13.24	13.11	13.21	1,573,878	+0.33(+2.52%)
Feb 24, 2022	12.70	12.99	12.50	12.89	3,284,269	-0.22(-1.69%)
Feb 23, 2022	13.48	13.50	12.92	13.11	2,853,336	-0.37(-2.74%)
Feb 22, 2022	13.25	13.56	13.18	13.48	2,686,144	+0.21(+1.62%)
Feb 18, 2022				13.26	0	+0.01(+0.11%)
Feb 17, 2022	13.33	13.36	13.22	13.25	749,670	-0.15(-1.10%)
Feb 16, 2022	13.21	13.44	13.19	13.40	971,985	+0.22(+1.68%)
Feb 15, 2022	13.12	13.26	13.10	13.18	917,719	+0.15(+1.14%)
Feb 14, 2022	13.06	13.15	12.96	13.03	1,160,027	-0.08(-0.62%)
Feb 11, 2022	13.22	13.31	13.04	13.11	1,009,714	-0.10(-0.73%)
Feb 10, 2022	13.35	13.40	13.16	13.21	939,626	-0.14(-1.05%)
Feb 09, 2022	13.23	13.50	13.23	13.35	963,736	+0.05(+0.39%)
Feb 08, 2022	13.29	13.38	13.18	13.29	1,562,523	-0.11(-0.83%)
Feb 07, 2022	13.26	13.43	13.21	13.40	1,352,631	+0.19(+1.45%)
Feb 04, 2022	13.18	13.25	13.11	13.21	1,420,411	+0.03(+0.22%)
Feb 03, 2022	13.23	13.26		13.18	1,978,993	-0.10(-0.72%)
Feb 02, 2022	13.31	13.33	13.19	13.28	1,501,608	+0.03(+0.22%)
Feb 01, 2022	13.28	13.35	13.15	13.25	1,629,738	+0.03(+0.22%)
Jan 31, 2022	12.55	13.22		13.22	3,210,560	+0.69(+5.49%)
Jan 28, 2022	12.77	12.77	12.37	12.53	1,997,857	-0.25(-1.97%)
Jan 27, 2022	12.88	13.15	12.73	12.78	2,183,769	-0.01(-0.06%)
Jan 26, 2022	12.57	13.01	12.57	12.79	2,703,536	+0.27(+2.18%)
Jan 25, 2022	12.19	12.55	12.11	12.52	2,890,749	+0.24(+1.99%)
Jan 24, 2022	12.38	12.61	11.91	12.27	4,541,932	-0.30(-2.41%)
Jan 21, 2022	12.70	12.82	12.54	12.58	2,636,011	-0.18(-1.45%)
Jan 20, 2022	12.89	13.03	12.74	12.76	2,045,615	-0.13(-1.03%)
Jan 19, 2022	12.94	13.12	12.87	12.89	2,624,959	-0.02(-0.17%)
Jan 18, 2022	12.95	13.21	12.89	12.92	3,455,233	-0.12(-0.91%)
Jan 14, 2022				13.04	0	-0.07(-0.56%)
Jan 13, 2022	13.20	13.29	13.11	13.11	2,031,387	-0.01(-0.11%)
Jan 12, 2022	12.96	13.19	12.96	13.12	2,055,457	+0.18(+1.43%)
Jan 11, 2022	12.58	12.98	12.58	12.94	2,254,269	+0.35(+2.82%)
Jan 10, 2022	12.61	12.81	12.58	12.58	2,607,767	-0.01(-0.06%)
Jan 07, 2022	12.32	12.63	12.32	12.59	2,873,137	+0.32(+2.59%)
Jan 06, 2022	12.30	12.44	12.24	12.27	2,992,359	+0.03(+0.24%)
Jan 05, 2022	12.33	12.39	12.21	12.24	1,145,265	-0.06(-0.48%)
Jan 04, 2022	12.28	12.41	12.24	12.30	1,056,969	+0.03(+0.24%)
Jan 03, 2022	12.30	12.39	12.21	12.27	3,472,014	+0.01(+0.06%)
Dec 31, 2021	12.27	12.30	12.18	12.27	1,335,852	+0.03(+0.24%)
Dec 30, 2021	12.30	12.36	12.24	12.24	1,574,128	-0.06(-0.48%)
Dec 29, 2021	12.33	12.37	12.28	12.30	910,396	-0.04(-0.30%)
Dec 28, 2021	12.27	12.40	12.23	12.33	1,497,829	+0.08(+0.66%)
Dec 27, 2021	12.22	12.25	12.14	12.25	950,008	+0.05(+0.42%)
Dec 23, 2021	12.16	12.23	12.13	12.20	957,859	+0.07(+0.61%)
Dec 22, 2021	12.06	12.19	12.01	12.13	1,218,765	+0.10(+0.80%)
Dec 21, 2021	12.02	12.13	12.01	12.03	1,213,020	+0.08(+0.68%)
Dec 20, 2021	11.84	11.99	11.76	11.95	1,608,305	+0.01(+0.12%)
Dec 17, 2021	11.92	11.98	11.77	11.93	4,365,173	-0.04(-0.37%)
Dec 16, 2021	12.09	12.12	11.95	11.98	1,075,357	-0.09(-0.74%)
Dec 15, 2021	12.06	12.11	12.00	12.07	1,306,483	+0.00(+0.00%)
Dec 14, 2021	12.11	12.18	12.03	12.07	1,124,171	-0.08(-0.67%)
Dec 13, 2021	12.23	12.24	12.09	12.15	1,130,781	-0.09(-0.72%)
Dec 10, 2021	12.22	12.31	12.22	12.24	526,686	+0.04(+0.30%)
Dec 09, 2021	12.27	12.30	12.17	12.20	843,676	-0.07(-0.60%)
Dec 08, 2021	12.34	12.40	12.25	12.27	830,834	-0.05(-0.42%)
Dec 07, 2021	12.27	12.38	12.27	12.33	972,462	+0.07(+0.54%)
Dec 06, 2021	12.26	12.28	12.14	12.26	1,022,924	+0.09(+0.73%)
Dec 03, 2021	12.17	12.19	12.07	12.17	1,155,352	+0.02(+0.18%)
Dec 02, 2021	12.10	12.20	12.10	12.15	839,433	+0.07(+0.55%)

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.