Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.19	13.51		13.51	76,005	+0.35(+2.67%)
Jan 28, 2022	13.02	13.17	12.80	13.16	159,465	+0.10(+0.76%)
Jan 27, 2022	13.29	13.42	12.98	13.06	267,671	-0.13(-0.99%)
Jan 26, 2022	13.39	13.55	13.16	13.19	672,824	-0.05(-0.35%)
Jan 25, 2022	12.94	13.29	12.79	13.24	219,659	+0.19(+1.47%)
Jan 24, 2022	12.90	13.08	12.49	13.05	475,152	-0.05(-0.35%)
Jan 21, 2022	13.28	13.29	13.05	13.09	332,976	-0.21(-1.61%)
Jan 20, 2022	13.61	13.63	13.29	13.31	304,447	-0.22(-1.64%)
Jan 19, 2022	13.74	13.74	13.52	13.53	172,261	-0.19(-1.39%)
Jan 18, 2022	13.84	13.90	13.70	13.72	292,277	-0.20(-1.43%)
Jan 14, 2022				13.92	0	-0.07(-0.49%)
Jan 13, 2022	14.12	14.15	13.96	13.99	96,025	-0.08(-0.54%)
Jan 12, 2022	14.12	14.14	13.98	14.06	277,756	-0.02(-0.16%)
Jan 11, 2022	13.95	14.09	13.89	14.09	305,433	+0.18(+1.32%)
Jan 10, 2022	13.96	13.98	13.83	13.90	203,170	-0.03(-0.22%)
Jan 07, 2022	13.95	13.99	13.88	13.93	75,736	+0.08(+0.55%)
Jan 06, 2022	13.83	13.98	13.80	13.86	528,208	+0.05(+0.39%)
Jan 05, 2022	14.07	14.10	13.80	13.80	156,236	-0.26(-1.85%)
Jan 04, 2022	14.07	14.19	14.03	14.06	98,815	+0.05(+0.33%)
Jan 03, 2022	13.80	14.09	13.80	14.02	214,440	+0.28(+2.06%)
Dec 31, 2021	13.78	13.86	13.71	13.73	270,722	-0.08(-0.55%)
Dec 30, 2021	13.85	13.97	13.80	13.81	165,020	-0.02(-0.11%)
Dec 29, 2021	13.89	13.89	13.76	13.83	199,740	-0.03(-0.23%)
Dec 28, 2021	13.85	13.96	13.85	13.86	208,295	+0.01(+0.05%)
Dec 27, 2021	13.84	13.86	13.66	13.85	182,467	+0.05(+0.38%)
Dec 23, 2021	13.74	13.83	13.69	13.80	175,243	+0.11(+0.82%)
Dec 22, 2021	13.59	13.73	13.50	13.69	81,770	+0.13(+0.99%)
Dec 21, 2021	13.11	13.57	13.10	13.55	128,158	+0.57(+4.37%)
Dec 20, 2021	13.13	13.13	12.75	12.98	247,474	-0.31(-2.30%)
Dec 17, 2021	13.41	13.42	13.21	13.29	131,049	-0.12(-0.87%)
Dec 16, 2021	13.64	13.69	13.36	13.41	145,700	-0.14(-1.01%)
Dec 15, 2021	13.46	13.55	13.28	13.54	194,146	+0.13(+1.00%)
Dec 14, 2021	13.64	13.77	13.40	13.41	190,898	-0.28(-2.02%)
Dec 13, 2021	13.85	13.85	13.59	13.69	324,702	-0.19(-1.35%)
Dec 10, 2021	14.13	14.13	13.84	13.87	59,897	-0.20(-1.43%)
Dec 09, 2021	14.13	14.13	14.04	14.07	105,839	-0.07(-0.53%)
Dec 08, 2021	14.13	14.23	14.10	14.15	139,038	+0.02(+0.16%)
Dec 07, 2021	14.07	14.19	14.04	14.13	161,769	+0.15(+1.07%)
Dec 06, 2021	13.77	14.07	13.71	13.98	162,961	+0.31(+2.24%)
Dec 03, 2021	13.87	13.87	13.61	13.67	161,221	-0.12(-0.87%)
Dec 02, 2021	13.42	13.85	13.42	13.79	98,997	+0.40(+2.95%)
Dec 01, 2021	13.76	13.89	13.38	13.39	239,963	-0.18(-1.32%)
Nov 30, 2021	13.86	13.87	13.52	13.57	133,227	-0.38(-2.73%)
Nov 29, 2021	14.13	14.13	13.84	13.95	114,271	+0.00(+0.00%)
Nov 26, 2021	14.08	14.08	13.77	13.95	123,803	-0.31(-2.15%)
Nov 24, 2021	14.23	14.30	14.17	14.26	66,766	+0.02(+0.16%)
Nov 23, 2021	14.17	14.25	14.17	14.24	139,868	+0.06(+0.42%)
Nov 22, 2021	14.26	14.27	14.14	14.18	95,807	+0.00(+0.00%)
Nov 19, 2021	14.13	14.22	14.09	14.18	123,668	-0.06(-0.42%)
Nov 18, 2021	14.31	14.23	14.15	14.24	96,552	-0.05(-0.37%)
Nov 17, 2021	14.37	14.37	14.21	14.29	103,591	-0.10(-0.73%)
Nov 16, 2021	14.49	14.49	14.39	14.40	173,605	-0.10(-0.67%)
Nov 15, 2021	14.56	14.63	14.48	14.49	87,116	-0.05(-0.37%)
Nov 12, 2021	14.64	14.64	14.54	14.55	90,356	-0.09(-0.60%)
Nov 11, 2021	14.57	14.63	14.56	14.63	113,524	+0.08(+0.56%)
Nov 10, 2021	14.63		14.53	14.55	178,760	-0.07(-0.51%)
Nov 09, 2021	14.63	14.70	14.61	14.63	99,309	-0.01(-0.05%)
Nov 08, 2021	14.77	14.79	14.60	14.63	132,416	-0.10(-0.66%)
Nov 05, 2021	14.57	14.78	14.57	14.73	154,770	+0.19(+1.34%)
Nov 04, 2021	14.59	14.66	14.49	14.54	103,422	-0.01(-0.10%)
Nov 03, 2021	14.43	14.67	14.43	14.55	135,451	+0.10(+0.67%)
Nov 02, 2021	14.66	14.66	14.42	14.46	171,282	-0.22(-1.48%)

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.