Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.47	14.60	14.36	14.57	1,121,311	+0.24(+1.67%)
Feb 25, 2022	14.13	14.33	14.14	14.33	402,094	+0.22(+1.56%)
Feb 24, 2022	14.39	14.39	13.89	14.11	1,045,010	-0.02(-0.14%)
Feb 23, 2022	14.07	14.22	14.07	14.13	962,624	+0.00(+0.00%)
Feb 22, 2022	14.12	14.23	14.05	14.13	1,006,998	-0.03(-0.21%)
Feb 18, 2022				14.16	0	-0.03(-0.21%)
Feb 17, 2022	14.20	14.37	14.17	14.19	1,121,132	+0.04(+0.28%)
Feb 16, 2022	14.17	14.25	14.00	14.15	540,011	+0.13(+0.93%)
Feb 15, 2022	13.82	14.10	13.69	14.02	481,612	-0.02(-0.14%)
Feb 14, 2022	13.95	14.08	13.85	14.04	467,442	+0.12(+0.86%)
Feb 11, 2022	13.55	14.07	13.55	13.92	878,505	+0.34(+2.50%)
Feb 10, 2022	13.72	13.88	13.50	13.58	504,955	-0.18(-1.31%)
Feb 09, 2022	13.74	13.85	13.71	13.76	305,461	+0.00(+0.00%)
Feb 08, 2022	13.79	13.93	13.67	13.76	389,102	-0.09(-0.65%)
Feb 07, 2022	13.76	13.93	13.56	13.85	877,178	+0.15(+1.09%)
Feb 04, 2022	13.44	13.77	13.44	13.70	450,133	+0.15(+1.11%)
Feb 03, 2022	13.52			13.55	566,290	-0.11(-0.81%)
Feb 02, 2022	13.70	13.87	13.57	13.66	548,228	-0.07(-0.51%)
Feb 01, 2022	13.65	13.93	13.57	13.73	833,804	+0.16(+1.18%)
Jan 31, 2022	13.48	13.59		13.57	803,584	+0.16(+1.19%)
Jan 28, 2022	13.49	13.52	13.22	13.41	811,282	-0.11(-0.81%)
Jan 27, 2022	13.80	13.96	13.45	13.52	919,454	-0.45(-3.22%)
Jan 26, 2022	14.18	14.35	13.87	13.97	1,146,728	-0.30(-2.10%)
Jan 25, 2022	14.24	14.45	14.15	14.27	848,362	-0.09(-0.63%)
Jan 24, 2022	14.36	14.40	14.07	14.36	791,813	-0.13(-0.90%)
Jan 21, 2022	14.52	14.67	14.47	14.49	956,163	-0.12(-0.82%)
Jan 20, 2022	14.54	14.76	14.50	14.61	1,448,695	+0.08(+0.55%)
Jan 19, 2022	14.25	14.63	14.16	14.53	1,717,072	+0.45(+3.20%)
Jan 18, 2022	14.32	14.32	13.80	14.08	2,452,670	-0.31(-2.15%)
Jan 14, 2022				14.39	0	+0.03(+0.21%)
Jan 13, 2022	14.13	14.52	14.13	14.36	2,059,786	+0.03(+0.21%)
Jan 12, 2022	14.19	14.39	14.10	14.33	3,193,102	+0.11(+0.77%)
Jan 11, 2022	14.21	14.24	13.91	14.22	2,467,137	+0.26(+1.86%)
Jan 10, 2022	14.05	14.08	13.78	13.96	920,992	-0.14(-0.99%)
Jan 07, 2022	13.93	14.12	13.85	14.10	991,394	+0.27(+1.95%)
Jan 06, 2022	13.83	13.89	13.59	13.83	1,353,765	-0.23(-1.64%)
Jan 05, 2022	14.05	14.19	13.99	14.06	2,692,419	+0.05(+0.36%)
Jan 04, 2022	13.87	14.12	13.81	14.01	2,436,681	+0.13(+0.94%)
Jan 03, 2022	13.88	14.02	13.78	13.88	1,046,152	-0.21(-1.49%)
Dec 31, 2021	14.10	14.17	13.91	14.09	443,119	+0.04(+0.28%)
Dec 30, 2021	13.98	14.07	13.93	14.05	654,216	+0.09(+0.64%)
Dec 29, 2021	13.77	14.00	13.65	13.96	816,869	+0.08(+0.58%)
Dec 28, 2021	13.87	13.98	13.82	13.88	522,722	+0.04(+0.29%)
Dec 27, 2021	13.90	14.06	13.84	13.84	429,159	-0.12(-0.86%)
Dec 23, 2021	13.79	13.97	13.74	13.96	697,680	+0.09(+0.65%)
Dec 22, 2021	13.68	13.89	13.57	13.87	648,784	+0.27(+1.99%)
Dec 21, 2021	13.55	13.73	13.45	13.60	1,292,586	+0.13(+0.97%)
Dec 20, 2021	13.40	13.52	13.32	13.47	1,183,413	+0.08(+0.60%)
Dec 17, 2021	13.80	13.91	13.29	13.39	4,264,865	-0.32(-2.33%)
Dec 16, 2021	13.51	13.78	13.48	13.71	2,024,959	+0.34(+2.54%)
Dec 15, 2021	13.35	13.45	13.08	13.37	1,493,735	+0.01(+0.07%)
Dec 14, 2021	13.29	13.48	13.22	13.36	1,424,089	-0.09(-0.67%)
Dec 13, 2021	13.34	13.53	13.25	13.45	1,461,475	+0.12(+0.90%)
Dec 10, 2021	13.51	13.58	13.15	13.33	1,516,216	-0.20(-1.48%)
Dec 09, 2021	13.53	13.78	13.44	13.53	1,358,969	-0.16(-1.17%)
Dec 08, 2021	13.63	13.79	13.58	13.69	1,282,998	+0.08(+0.59%)
Dec 07, 2021	13.41	13.68	13.41	13.61	1,117,876	+0.28(+2.10%)
Dec 06, 2021	13.05	13.34	13.05	13.33	1,024,537	+0.21(+1.60%)
Dec 03, 2021	13.15	13.27	13.03	13.12	1,430,677	+0.05(+0.38%)
Dec 02, 2021	13.28	13.33	13.00	13.07	2,296,587	-0.23(-1.73%)

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.