Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.11	13.32	13.04	13.28	1,770,477	+0.07(+0.56%)
Feb 25, 2022	12.94	13.23	13.10	13.20	1,575,018	+0.33(+2.52%)
Feb 24, 2022	12.69	12.98	12.49	12.88	3,286,648	-0.22(-1.69%)
Feb 23, 2022	13.47	13.49	12.91	13.10	2,855,404	-0.37(-2.74%)
Feb 22, 2022	13.24	13.55	13.17	13.47	2,688,090	+0.21(+1.62%)
Feb 18, 2022				13.25	0	+0.01(+0.11%)
Feb 17, 2022	13.32	13.35	13.21	13.24	750,213	-0.15(-1.10%)
Feb 16, 2022	13.20	13.43	13.18	13.39	972,689	+0.22(+1.68%)
Feb 15, 2022	13.11	13.25	13.09	13.17	918,383	+0.15(+1.14%)
Feb 14, 2022	13.06	13.14	12.95	13.02	1,160,868	-0.08(-0.62%)
Feb 11, 2022	13.21	13.30	13.03	13.10	1,010,446	-0.10(-0.73%)
Feb 10, 2022	13.34	13.39	13.15	13.20	940,307	-0.14(-1.05%)
Feb 09, 2022	13.23	13.49	13.23	13.34	964,434	+0.05(+0.39%)
Feb 08, 2022	13.28	13.37	13.17	13.28	1,563,655	-0.11(-0.83%)
Feb 07, 2022	13.25	13.42	13.20	13.40	1,353,611	+0.19(+1.45%)
Feb 04, 2022	13.17	13.24	13.10	13.20	1,421,440	+0.03(+0.22%)
Feb 03, 2022	13.23	13.25		13.17	1,980,427	-0.10(-0.72%)
Feb 02, 2022	13.30	13.32	13.18	13.27	1,502,696	+0.03(+0.22%)
Feb 01, 2022	13.27	13.34	13.14	13.24	1,630,919	+0.03(+0.22%)
Jan 31, 2022	12.55	13.21		13.21	3,212,886	+0.69(+5.49%)
Jan 28, 2022	12.76	12.76	12.36	12.52	1,999,304	-0.25(-1.97%)
Jan 27, 2022	12.87	13.14	12.72	12.77	2,185,351	-0.01(-0.06%)
Jan 26, 2022	12.56	13.00	12.56	12.78	2,705,495	+0.27(+2.19%)
Jan 25, 2022	12.18	12.55	12.10	12.51	2,892,844	+0.24(+1.99%)
Jan 24, 2022	12.37	12.60	11.90	12.26	4,545,223	-0.30(-2.41%)
Jan 21, 2022	12.69	12.81	12.53	12.57	2,637,921	-0.18(-1.45%)
Jan 20, 2022	12.89	13.02	12.73	12.75	2,047,097	-0.13(-1.03%)
Jan 19, 2022	12.93	13.11	12.86	12.89	2,626,860	-0.02(-0.17%)
Jan 18, 2022	12.94	13.20	12.88	12.91	3,457,736	-0.12(-0.91%)
Jan 14, 2022				13.03	0	-0.07(-0.56%)
Jan 13, 2022	13.19	13.28	13.10	13.10	2,032,858	-0.01(-0.11%)
Jan 12, 2022	12.95	13.18	12.95	13.11	2,056,946	+0.18(+1.43%)
Jan 11, 2022	12.57	12.97	12.57	12.93	2,255,902	+0.35(+2.82%)
Jan 10, 2022	12.60	12.80	12.57	12.57	2,609,656	-0.01(-0.06%)
Jan 07, 2022	12.31	12.62	12.31	12.58	2,875,218	+0.32(+2.59%)
Jan 06, 2022	12.29	12.43	12.24	12.26	2,994,526	+0.03(+0.24%)
Jan 05, 2022	12.32	12.38	12.20	12.24	1,146,094	-0.06(-0.48%)
Jan 04, 2022	12.27	12.40	12.23	12.29	1,057,735	+0.03(+0.24%)
Jan 03, 2022	12.29	12.38	12.20	12.26	3,474,529	+0.01(+0.06%)
Dec 31, 2021	12.26	12.29	12.18	12.26	1,336,820	+0.03(+0.24%)
Dec 30, 2021	12.29	12.35	12.23	12.23	1,575,268	-0.06(-0.48%)
Dec 29, 2021	12.32	12.36	12.27	12.29	911,056	-0.04(-0.30%)
Dec 28, 2021	12.26	12.39	12.22	12.32	1,498,914	+0.08(+0.66%)
Dec 27, 2021	12.21	12.24	12.13	12.24	950,696	+0.05(+0.42%)
Dec 23, 2021	12.15	12.22	12.12	12.19	958,553	+0.07(+0.61%)
Dec 22, 2021	12.05	12.18	12.01	12.12	1,219,648	+0.10(+0.80%)
Dec 21, 2021	12.01	12.12	12.01	12.02	1,213,898	+0.08(+0.68%)
Dec 20, 2021	11.84	11.98	11.76	11.94	1,609,471	+0.01(+0.12%)
Dec 17, 2021	11.91	11.97	11.76	11.92	4,368,335	-0.04(-0.37%)
Dec 16, 2021	12.08	12.11	11.94	11.97	1,076,136	-0.09(-0.74%)
Dec 15, 2021	12.05	12.10	11.99	12.06	1,307,429	+0.00(+0.00%)
Dec 14, 2021	12.10	12.17	12.02	12.06	1,124,985	-0.08(-0.67%)
Dec 13, 2021	12.22	12.23	12.08	12.14	1,131,600	-0.09(-0.72%)
Dec 10, 2021	12.21	12.30	12.21	12.23	527,068	+0.04(+0.30%)
Dec 09, 2021	12.26	12.29	12.16	12.19	844,287	-0.07(-0.60%)
Dec 08, 2021	12.33	12.39	12.24	12.26	831,436	-0.05(-0.42%)
Dec 07, 2021	12.26	12.38	12.26	12.32	973,167	+0.07(+0.54%)
Dec 06, 2021	12.25	12.27	12.13	12.25	1,023,665	+0.09(+0.73%)
Dec 03, 2021	12.16	12.18	12.06	12.16	1,156,189	+0.02(+0.18%)
Dec 02, 2021	12.09	12.19	12.09	12.14	840,041	+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.