Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.88	12.37		12.28	25,663	+0.28(+2.32%)
Jan 28, 2022	11.97	12.11	11.78	12.00	32,073	+0.03(+0.27%)
Jan 27, 2022	12.41	12.51	11.73	11.97	34,257	-0.07(-0.61%)
Jan 26, 2022	11.98	12.31	11.98	12.04	24,692	+0.17(+1.46%)
Jan 25, 2022	12.07	12.08	11.49	11.87	50,016	-0.42(-3.42%)
Jan 24, 2022	12.36	12.79	11.95	12.29	39,703	-0.59(-4.61%)
Jan 21, 2022	13.03	13.12	12.82	12.89	21,406	-0.10(-0.77%)
Jan 20, 2022	12.96	13.03	12.89	12.99	28,735	+0.06(+0.50%)
Jan 19, 2022	13.04	13.04	12.89	12.92	75,090	-0.08(-0.63%)
Jan 18, 2022	13.20	13.24	12.91	13.01	31,757	-0.48(-3.53%)
Jan 14, 2022				13.48	0	+0.02(+0.14%)
Jan 13, 2022	13.58	13.58	13.46	13.46	6,268	+0.00(+0.00%)
Jan 12, 2022	13.60	13.67	13.38	13.46	36,800	-0.04(-0.27%)
Jan 11, 2022	13.53	13.65	13.49	13.50	23,601	-0.05(-0.34%)
Jan 10, 2022	13.51	13.68	13.49	13.54	13,549	-0.07(-0.54%)
Jan 07, 2022	13.60	13.80	13.52	13.62	13,037	-0.07(-0.53%)
Jan 06, 2022	13.65	13.77	13.65	13.69	11,245	+0.02(+0.13%)
Jan 05, 2022	14.08	14.08	13.63	13.67	27,429	-0.31(-2.22%)
Jan 04, 2022	13.93	14.12	13.92	13.98	13,949	+0.15(+1.06%)
Jan 03, 2022	13.63	13.90	13.63	13.84	30,150	+0.29(+2.16%)
Dec 31, 2021	13.74	13.76	13.54	13.54	45,025	-0.17(-1.27%)
Dec 30, 2021	13.70	13.79	13.46	13.72	113,654	+0.04(+0.27%)
Dec 29, 2021	13.86	13.86	13.61	13.68	115,628	-0.24(-1.72%)
Dec 28, 2021	13.96	14.04	13.83	13.92	107,750	+0.06(+0.40%)
Dec 27, 2021	13.79	14.18	13.76	13.87	86,238	+0.12(+0.91%)
Dec 23, 2021	13.44	13.79	13.40	13.74	78,155	+0.41(+3.09%)
Dec 22, 2021	13.25	13.62	13.24	13.33	65,224	-0.05(-0.34%)
Dec 21, 2021	12.93	13.41	12.93	13.37	59,420	+0.54(+4.20%)
Dec 20, 2021	12.61	12.88	12.61	12.84	45,060	+0.12(+0.98%)
Dec 17, 2021	12.73	12.74	12.68	12.71	24,708	-0.08(-0.65%)
Dec 16, 2021	12.89	12.89	12.77	12.79	43,940	-0.18(-1.39%)
Dec 15, 2021	12.84	12.98	12.73	12.97	31,648	+0.11(+0.86%)
Dec 14, 2021	12.79	12.93	12.78	12.86	11,950	+0.01(+0.05%)
Dec 13, 2021	12.97	12.97	12.85	12.86	14,700	-0.21(-1.64%)
Dec 10, 2021	13.09	13.09	13.04	13.07	10,046	-0.01(-0.05%)
Dec 09, 2021	13.07	13.24	13.05	13.08	14,960	-0.09(-0.68%)
Dec 08, 2021	13.10	13.19	13.08	13.17	27,522	+0.14(+1.06%)
Dec 07, 2021	12.92	13.03	12.92	13.03	38,010	+0.26(+2.00%)
Dec 06, 2021	12.90	12.90	12.76	12.77	44,053	-0.08(-0.59%)
Dec 03, 2021	12.83	12.95	12.61	12.85	52,013	-0.06(-0.43%)
Dec 02, 2021	12.85	13.03	12.81	12.90	40,210	+0.12(+0.97%)
Dec 01, 2021	13.02	13.08	12.78	12.78	12,352	-0.06(-0.48%)
Nov 30, 2021	12.93	13.02	12.93	12.84	3,532	-0.12(-0.91%)
Nov 29, 2021	13.03	13.03	12.82	12.96	19,863	+0.06(+0.48%)
Nov 26, 2021	12.93	13.03	12.85	12.90	20,087	-0.23(-1.79%)
Nov 24, 2021	13.18	13.18	13.08	13.13	47,824	-0.26(-1.96%)
Nov 23, 2021	13.53	13.53	13.40	13.40	11,563	-0.24(-1.77%)
Nov 22, 2021	13.64	13.70	13.55	13.64	48,179	+0.06(+0.46%)
Nov 19, 2021	13.62	13.67	13.55	13.58	22,806	-0.19(-1.36%)
Nov 18, 2021	13.76	13.77	13.70	13.76	22,855	-0.02(-0.15%)
Nov 17, 2021	13.83	13.83	13.75	13.78	20,679	-0.06(-0.40%)
Nov 16, 2021	13.83	13.88	13.41	13.84	69,904	+0.10(+0.70%)
Nov 15, 2021	13.80	13.89	13.65	13.74	57,342	-0.06(-0.45%)
Nov 12, 2021	13.89	13.89	13.66	13.80	21,550	-0.09(-0.65%)
Nov 11, 2021	14.06	14.06	13.89	13.89	17,596	-0.12(-0.89%)
Nov 10, 2021	14.04			14.02	19,798	-0.04(-0.30%)
Nov 09, 2021	14.02	14.14	13.97	14.06	31,763	+0.14(+0.99%)
Nov 08, 2021	13.96	13.98	13.87	13.92	21,842	-0.11(-0.79%)
Nov 05, 2021	14.00	14.03	13.56	14.03	19,484	+0.10(+0.74%)
Nov 04, 2021	14.16	14.16	13.80	13.93	48,729	+0.02(+0.15%)
Nov 03, 2021	13.86	13.93	13.78	13.91	17,551	+0.09(+0.65%)
Nov 02, 2021	13.79	14.10	13.76	13.82	34,562	+0.02(+0.15%)

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.