Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.20	14.44	14.11	14.39	3,745,931	-0.16(-1.11%)
Feb 25, 2022	14.20	14.59	14.30	14.55	2,140,700	+0.46(+3.30%)
Feb 24, 2022	13.93	14.13	13.64	14.09	3,677,472	-0.23(-1.59%)
Feb 23, 2022	14.63	14.77	14.26	14.32	2,221,186	-0.17(-1.18%)
Feb 22, 2022	14.66	14.75	14.42	14.49	3,483,283	-0.23(-1.55%)
Feb 18, 2022				14.71	0	+0.08(+0.52%)
Feb 17, 2022	14.91	15.02	14.59	14.64	2,677,231	-0.46(-3.08%)
Feb 16, 2022	14.85	15.14	14.84	15.10	1,885,509	+0.12(+0.82%)
Feb 15, 2022	14.75	14.99	14.74	14.98	2,304,794	+0.37(+2.53%)
Feb 14, 2022	14.87	14.99	14.47	14.61	5,499,665	-0.22(-1.46%)
Feb 11, 2022	14.85	15.20	14.68	14.83	3,036,221	-0.08(-0.57%)
Feb 10, 2022	14.95	15.32	14.86	14.91	4,622,378	-0.10(-0.69%)
Feb 09, 2022	15.33	15.48	14.93	15.01	4,367,973	-0.24(-1.55%)
Feb 08, 2022	14.82	15.31	14.77	15.25	4,457,956	+0.59(+4.05%)
Feb 07, 2022	14.52	14.93	14.44	14.66	3,953,821	+0.08(+0.52%)
Feb 04, 2022	14.28	14.66	14.23	14.58	3,129,095	+0.22(+1.51%)
Feb 03, 2022	14.45		14.26	14.36	3,206,776	+0.06(+0.40%)
Feb 02, 2022	14.41	14.45	14.21	14.31	2,503,591	-0.16(-1.11%)
Feb 01, 2022	14.33	14.48	14.18	14.47	2,034,230	+0.15(+1.05%)
Jan 31, 2022	14.07	14.34		14.32	3,539,663	+0.10(+0.73%)
Jan 28, 2022	13.90	14.20	13.74	14.21	1,814,432	+0.29(+2.10%)
Jan 27, 2022	14.54	14.58	13.84	13.92	2,682,675	-0.46(-3.21%)
Jan 26, 2022	14.68	14.72	14.16	14.38	3,883,513	-0.07(-0.46%)
Jan 25, 2022	14.23	14.57	13.95	14.45	3,308,700	+0.08(+0.52%)
Jan 24, 2022	13.97	14.41	13.82	14.37	3,491,796	+0.20(+1.40%)
Jan 21, 2022	14.45	14.59	14.12	14.18	4,097,371	-0.36(-2.47%)
Jan 20, 2022	14.83	15.06	14.51	14.53	3,137,757	-0.29(-1.97%)
Jan 19, 2022	15.25	15.27	14.78	14.83	3,442,972	-0.41(-2.66%)
Jan 18, 2022	15.46	15.55	15.21	15.23	2,651,532	-0.29(-1.88%)
Jan 14, 2022				15.52	0	+0.01(+0.06%)
Jan 13, 2022	15.67	15.89	15.47	15.51	5,177,133	-0.07(-0.42%)
Jan 12, 2022	15.62	15.69	15.33	15.58	3,243,043	+0.02(+0.12%)
Jan 11, 2022	15.34	15.62	15.30	15.56	3,783,194	+0.18(+1.16%)
Jan 10, 2022	14.85	15.41	14.77	15.38	5,971,082	+0.65(+4.42%)
Jan 07, 2022	14.32	14.75	14.22	14.73	4,911,669	+0.48(+3.38%)
Jan 06, 2022	14.02	14.31	13.99	14.25	2,880,995	+0.41(+2.93%)
Jan 05, 2022	14.09	14.18	13.83	13.85	2,908,400	-0.17(-1.21%)
Jan 04, 2022	13.85	14.10	13.84	14.02	2,845,366	+0.29(+2.13%)
Jan 03, 2022	13.68	13.83	13.63	13.72	3,638,409	+0.12(+0.90%)
Dec 31, 2021	13.50	13.68	13.44	13.60	1,675,114	+0.06(+0.42%)
Dec 30, 2021	13.60	13.72	13.53	13.54	1,979,239	-0.08(-0.62%)
Dec 29, 2021	13.51	13.68	13.38	13.63	4,389,839	+0.18(+1.33%)
Dec 28, 2021	13.47	13.68	13.44	13.45	1,680,480	-0.14(-1.04%)
Dec 27, 2021	13.34	13.62	13.24	13.59	3,258,591	+0.30(+2.27%)
Dec 23, 2021	13.16	13.38	13.13	13.29	4,890,981	+0.22(+1.66%)
Dec 22, 2021	13.02	13.09	12.91	13.07	2,122,233	+0.11(+0.87%)
Dec 21, 2021	12.73	13.02	12.67	12.96	4,372,596	+0.39(+3.08%)
Dec 20, 2021	12.98	13.01	12.37	12.57	4,868,775	-0.54(-4.10%)
Dec 17, 2021	13.24	13.31	12.99	13.11	7,189,225	-0.17(-1.28%)
Dec 16, 2021	13.48	13.52	13.25	13.28	4,796,115	-0.05(-0.35%)
Dec 15, 2021	13.32	13.36	13.10	13.33	2,931,174	+0.04(+0.28%)
Dec 14, 2021	13.31	13.56	13.23	13.29	3,467,073	-0.07(-0.49%)
Dec 13, 2021	13.49	13.51	13.35	13.35	2,994,843	-0.13(-0.98%)
Dec 10, 2021	13.80	13.80	13.45	13.49	2,727,514	-0.17(-1.24%)
Dec 09, 2021	13.53	13.72	13.38	13.66	2,630,343	+0.01(+0.07%)
Dec 08, 2021	13.69	13.76	13.53	13.65	3,038,965	+0.01(+0.07%)
Dec 07, 2021	13.44	13.70	13.35	13.64	2,237,742	+0.23(+1.69%)
Dec 06, 2021	13.53	13.63	13.38	13.41	3,863,387	+0.10(+0.78%)
Dec 03, 2021	13.50	13.58	13.19	13.31	4,192,316	-0.09(-0.70%)
Dec 02, 2021	13.26	13.50	13.20	13.40	4,590,257	+0.24(+1.79%)

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.