Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.28	12.45		12.45	10,439,721	+0.17(+1.41%)
Jan 28, 2022	12.25	12.34	12.18	12.28	7,107,226	+0.01(+0.07%)
Jan 27, 2022	12.56	12.56	12.27	12.27	7,902,407	-0.24(-1.94%)
Jan 26, 2022	12.68	12.68	12.47	12.52	6,273,424	-0.11(-0.89%)
Jan 25, 2022	12.60	12.63	12.57	12.63	6,834,354	-0.03(-0.21%)
Jan 24, 2022	12.65	12.67	12.55	12.65	7,407,067	-0.03(-0.23%)
Jan 21, 2022	12.70	12.71	12.66	12.68	3,850,017	-0.01(-0.07%)
Jan 20, 2022	12.74	12.77	12.67	12.69	5,395,545	-0.03(-0.27%)
Jan 19, 2022	12.70	12.74	12.70	12.73	4,786,484	+0.04(+0.34%)
Jan 18, 2022	12.71	12.75	12.68	12.68	5,326,718	-0.09(-0.68%)
Jan 14, 2022				12.77	0	-0.08(-0.61%)
Jan 13, 2022	12.82	12.85	12.80	12.85	3,338,970	+0.03(+0.27%)
Jan 12, 2022	12.83	12.85	12.79	12.81	3,334,865	+0.00(+0.00%)
Jan 11, 2022	12.77	12.84	12.73	12.81	6,875,560	+0.05(+0.41%)
Jan 10, 2022	12.75	12.76	12.70	12.76	4,593,884	-0.02(-0.14%)
Jan 07, 2022	12.77	12.80	12.70	12.78	3,614,917	+0.00(+0.00%)
Jan 06, 2022	12.70	12.80	12.63	12.78	4,193,669	+0.08(+0.61%)
Jan 05, 2022	12.80	12.84	12.67	12.70	9,602,478	-0.10(-0.81%)
Jan 04, 2022	12.89	12.90	12.78	12.80	4,160,409	-0.09(-0.67%)
Jan 03, 2022	12.93	12.96	12.87	12.89	4,768,882	-0.08(-0.60%)
Dec 31, 2021	12.95	12.97	12.92	12.97	1,991,933	+0.03(+0.27%)
Dec 30, 2021	12.90	12.94	12.88	12.93	3,191,343	+0.07(+0.54%)
Dec 29, 2021	12.86	12.88	12.84	12.86	1,892,125	+0.03(+0.20%)
Dec 28, 2021	12.84	12.86	12.82	12.84	3,268,208	+0.01(+0.07%)
Dec 27, 2021	12.84	12.86	12.82	12.83	3,163,814	-0.01(-0.07%)
Dec 23, 2021	12.85	12.88	12.83	12.84	1,963,186	-0.03(-0.20%)
Dec 22, 2021	12.76	12.87	12.76	12.86	3,550,054	+0.09(+0.68%)
Dec 21, 2021	12.75	12.80	12.75	12.78	2,940,541	+0.03(+0.27%)
Dec 20, 2021	12.71	12.78	12.71	12.74	4,289,032	-0.05(-0.37%)
Dec 17, 2021	12.76	12.82	12.76	12.79	3,713,717	-0.02(-0.13%)
Dec 16, 2021	12.74	12.81	12.71	12.81	3,289,742	+0.09(+0.74%)
Dec 15, 2021	12.68	12.75	12.67	12.71	4,309,196	+0.03(+0.20%)
Dec 14, 2021	12.70	12.71	12.69	12.69	2,970,280	-0.03(-0.20%)
Dec 13, 2021	12.72	12.74	12.70	12.71	2,838,100	-0.01(-0.07%)
Dec 10, 2021	12.77	12.77	12.70	12.72	4,306,729	-0.01(-0.07%)
Dec 09, 2021	12.75	12.77	12.73	12.73	2,223,329	-0.02(-0.13%)
Dec 08, 2021	12.78	12.78	12.72	12.75	3,820,751	-0.04(-0.34%)
Dec 07, 2021	12.75	12.82	12.75	12.79	2,869,587	+0.08(+0.61%)
Dec 06, 2021	12.69	12.75	12.68	12.71	2,896,251	+0.03(+0.20%)
Dec 03, 2021	12.76	12.76	12.66	12.69	2,774,112	-0.04(-0.34%)
Dec 02, 2021	12.68	12.73	12.66	12.73	3,492,863	+0.06(+0.48%)
Dec 01, 2021	12.66	12.75	12.64	12.67	4,934,079	+0.05(+0.41%)
Nov 30, 2021	12.64	12.65	12.58	12.62	4,126,458	-0.01(-0.07%)
Nov 29, 2021	12.59	12.66	12.59	12.63	3,095,829	+0.05(+0.41%)
Nov 26, 2021	12.62	12.64	12.56	12.57	1,876,120	-0.10(-0.81%)
Nov 24, 2021	12.64	12.69	12.62	12.68	3,148,426	+0.03(+0.20%)
Nov 23, 2021	12.69	12.69	12.64	12.65	3,542,906	-0.02(-0.14%)
Nov 22, 2021	12.76	12.77	12.67	12.67	3,239,615	-0.08(-0.63%)
Nov 19, 2021	12.74	12.76	12.72	12.75	2,924,793	+0.02(+0.14%)
Nov 18, 2021	12.77	12.74	12.72	12.73	2,254,650	+0.00(+0.00%)
Nov 17, 2021	12.77	12.77	12.72	12.73	4,000,948	-0.01(-0.07%)
Nov 16, 2021	12.79	12.81	12.74	12.74	3,429,623	-0.03(-0.20%)
Nov 15, 2021	12.81	12.83	12.75	12.77	2,931,527	-0.03(-0.27%)
Nov 12, 2021	12.83	12.84	12.80	12.80	3,497,790	-0.01(-0.07%)
Nov 11, 2021	12.90	12.90	12.81	12.81	2,882,182	-0.12(-0.93%)
Nov 10, 2021	12.97			12.93	4,625,714	-0.04(-0.33%)
Nov 09, 2021	13.02	13.03	12.96	12.97	1,936,565	-0.03(-0.20%)
Nov 08, 2021	13.02	13.03	12.99	13.00	2,141,012	-0.01(-0.07%)
Nov 05, 2021	13.02	13.02	13.00	13.01	1,556,770	+0.01(+0.07%)
Nov 04, 2021	12.95	13.01	12.94	13.00	2,837,087	+0.07(+0.53%)
Nov 03, 2021	12.96	12.97	12.93	12.93	2,963,167	-0.03(-0.20%)
Nov 02, 2021	12.94	12.96	12.94	12.96	2,181,689	+0.03(+0.20%)

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.