Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.94	14.06		14.04	250,392	+0.20(+1.45%)
Jan 28, 2022	13.77	13.84	13.60	13.84	283,464	+0.05(+0.36%)
Jan 27, 2022	13.78	14.16	13.76	13.79	465,932	-0.26(-1.85%)
Jan 26, 2022	14.39	14.65	13.92	14.05	572,458	-0.46(-3.17%)
Jan 25, 2022	14.51	14.67	14.33	14.51	487,224	-0.15(-1.02%)
Jan 24, 2022	14.50	14.68	14.24	14.66	504,949	+0.08(+0.55%)
Jan 21, 2022	14.73	14.89	14.49	14.58	455,701	-0.17(-1.15%)
Jan 20, 2022	15.34	15.46	14.71	14.75	397,410	-0.50(-3.28%)
Jan 19, 2022	14.51	15.36	14.48	15.25	436,973	+0.87(+6.05%)
Jan 18, 2022	14.65	14.71	14.34	14.38	308,092	-0.30(-2.04%)
Jan 17, 2022	14.92	14.92	14.65	14.68	45,205	+0.01(+0.07%)
Jan 14, 2022	14.85	14.91	14.62	14.67	206,936	-0.15(-1.01%)
Jan 13, 2022	15.10	15.16	14.81	14.82	245,092	-0.33(-2.18%)
Jan 12, 2022	15.22	15.23	14.92	15.15	259,065	+0.01(+0.07%)
Jan 11, 2022	14.69	15.17	14.49	15.14	1,397,881	+0.46(+3.13%)
Jan 10, 2022	14.17	14.68	14.09	14.68	386,846	+0.47(+3.31%)
Jan 07, 2022	14.36	14.40	14.06	14.21	256,931	-0.13(-0.91%)
Jan 06, 2022	14.63	14.71	14.32	14.34	312,101	-0.54(-3.63%)
Jan 05, 2022	15.28	15.50	14.80	14.88	456,633	-0.32(-2.11%)
Jan 04, 2022	15.33	15.51	15.12	15.20	232,779	-0.28(-1.81%)
Dec 31, 2021		15.48	15.48	15.48	0	+0.09(+0.58%)
Dec 30, 2021	15.15	15.42	15.15	15.39	168,732	+0.20(+1.32%)
Dec 29, 2021	15.25	15.44	15.06	15.19	228,363	-0.22(-1.43%)
Dec 24, 2021		15.41	15.41	15.41	0	+0.04(+0.26%)
Dec 23, 2021	15.24	15.47	15.13	15.37	164,594	+0.13(+0.85%)
Dec 22, 2021	15.06	15.26	14.86	15.24	131,876	+0.11(+0.73%)
Dec 21, 2021	15.11	15.21	15.02	15.13	172,848	+0.15(+1.00%)
Dec 20, 2021	15.00	15.06	14.77	14.98	209,270	+0.02(+0.13%)
Dec 17, 2021	14.93	15.22	14.91	14.96	427,126	+0.03(+0.20%)
Dec 16, 2021	14.60	14.98	14.55	14.93	644,664	+0.53(+3.68%)
Dec 15, 2021	14.31	14.49	14.10	14.40	336,808	-0.03(-0.21%)
Dec 14, 2021	14.49	14.70	14.41	14.43	211,401	-0.28(-1.90%)
Dec 13, 2021	14.77	14.84	14.60	14.71	315,870	-0.01(-0.07%)
Dec 10, 2021	14.78	14.78	14.57	14.72	417,767	+0.15(+1.03%)
Dec 09, 2021	14.76	14.83	14.45	14.57	430,144	-0.31(-2.08%)
Dec 08, 2021	14.71	14.92	14.56	14.88	523,122	+0.06(+0.40%)
Dec 07, 2021	14.64	14.91	14.58	14.82	245,883	+0.19(+1.30%)
Dec 06, 2021	14.45	14.69	14.11	14.63	264,912	+0.23(+1.60%)
Dec 03, 2021	14.37	14.43	14.01	14.40	284,920	+0.01(+0.07%)
Dec 02, 2021	14.97	15.00	14.32	14.39	376,904	-0.61(-4.07%)
Dec 01, 2021	15.67	15.73	14.96	15.00	358,555	-0.61(-3.91%)
Nov 30, 2021	15.74	16.01	15.52	15.61	388,936	-0.12(-0.76%)
Nov 29, 2021	15.80	15.86	15.61	15.73	297,439	-0.06(-0.38%)
Nov 26, 2021	16.13	16.24	15.72	15.79	278,742	-0.13(-0.82%)
Nov 25, 2021	16.08	16.08	15.89	15.92	39,418	-0.10(-0.62%)
Nov 24, 2021	16.05	16.23	15.89	16.02	284,068	-0.09(-0.56%)
Nov 23, 2021	16.29	16.35	15.94	16.11	261,343	-0.42(-2.54%)
Nov 22, 2021	16.35	16.62	16.09	16.53	374,726	-0.17(-1.02%)
Nov 19, 2021	16.63	16.91	16.61	16.70	308,178	-0.01(-0.06%)
Nov 18, 2021	16.80	16.75	16.67	16.71	237,698	-0.13(-0.77%)
Nov 17, 2021	17.11	17.14	16.75	16.84	231,234	-0.12(-0.71%)
Nov 16, 2021	17.08	17.11	16.93	16.96	220,997	-0.09(-0.53%)
Nov 15, 2021	16.84	17.10	16.72	17.05	334,509	+0.22(+1.31%)
Nov 12, 2021	16.63	16.93	16.55	16.83	339,447	+0.12(+0.72%)
Nov 11, 2021	16.24	16.79	16.14	16.71	503,400	+0.77(+4.83%)
Nov 10, 2021	15.92			15.94	790,592	+0.18(+1.14%)
Nov 09, 2021	15.66	15.79	15.53	15.76	421,330	+0.13(+0.83%)
Nov 08, 2021	15.82	15.82	15.50	15.63	354,892	+0.00(+0.00%)
Nov 05, 2021	15.40	15.63	15.19	15.63	631,154	+0.36(+2.36%)
Nov 04, 2021	15.65	15.95	15.24	15.27	671,779	-0.14(-0.91%)
Nov 03, 2021	15.16	15.46	14.98	15.41	573,940	+0.09(+0.59%)
Nov 02, 2021	15.52	15.52	15.23	15.32	231,380	-0.23(-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.