Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.14	13.37		13.37	69,020	+0.34(+2.58%)
Jan 28, 2022	12.85	13.14	12.80	13.03	60,313	+0.12(+0.95%)
Jan 27, 2022	12.93	13.11	12.78	12.91	63,663	+0.12(+0.96%)
Jan 26, 2022	12.93	13.13	12.65	12.79	65,171	-0.02(-0.13%)
Jan 25, 2022	12.70	12.99	12.56	12.80	104,170	-0.16(-1.27%)
Jan 24, 2022	12.91	13.02	12.23	12.97	271,577	-0.24(-1.80%)
Jan 21, 2022	13.57	13.67	13.11	13.21	192,139	-0.44(-3.20%)
Jan 20, 2022	13.77	14.01	13.63	13.64	44,294	-0.06(-0.42%)
Jan 19, 2022	13.79	13.99	13.70	13.70	45,280	-0.09(-0.65%)
Jan 18, 2022	13.90	14.02	13.79	13.79	73,478	-0.24(-1.74%)
Jan 14, 2022				14.03	0	+0.05(+0.35%)
Jan 13, 2022	14.06	14.08	13.88	13.99	72,355	-0.07(-0.52%)
Jan 12, 2022	13.90	14.11	13.90	14.06	73,526	+0.16(+1.17%)
Jan 11, 2022	13.86	13.94	13.73	13.90	47,326	+0.10(+0.71%)
Jan 10, 2022	13.86	13.92	13.67	13.80	120,708	-0.12(-0.88%)
Jan 07, 2022	13.84	13.97	13.84	13.92	55,759	+0.03(+0.23%)
Jan 06, 2022	13.84	13.94	13.77	13.89	67,894	+0.05(+0.35%)
Jan 05, 2022	13.98	14.08	13.81	13.84	65,491	-0.20(-1.39%)
Jan 04, 2022	14.12	14.12	13.92	14.03	69,166	+0.00(+0.00%)
Jan 03, 2022	14.08	14.08	13.94	14.03	64,445	+0.08(+0.58%)
Dec 31, 2021	14.13	14.13	13.87	13.95	74,870	-0.04(-0.29%)
Dec 30, 2021	13.98	14.14	13.93	13.99	62,324	+0.02(+0.17%)
Dec 29, 2021	13.94	14.01	13.86	13.97	64,724	+0.09(+0.65%)
Dec 28, 2021	13.93	13.93	13.81	13.88	28,988	+0.02(+0.12%)
Dec 27, 2021	13.73	13.89	13.70	13.86	68,697	+0.17(+1.25%)
Dec 23, 2021	13.67	13.81	13.67	13.69	45,601	+0.06(+0.42%)
Dec 22, 2021	13.61	13.77	13.59	13.63	43,886	+0.07(+0.53%)
Dec 21, 2021	13.74	13.74	13.53	13.56	90,550	+0.06(+0.42%)
Dec 20, 2021	13.68	13.68	13.44	13.51	99,682	-0.24(-1.77%)
Dec 17, 2021	13.79	13.84	13.66	13.75	48,890	+0.01(+0.06%)
Dec 16, 2021	13.82	13.85	13.69	13.74	48,766	-0.02(-0.18%)
Dec 15, 2021	13.77	13.79	13.61	13.77	73,399	+0.06(+0.47%)
Dec 14, 2021	13.66	13.76	13.54	13.70	118,455	+0.07(+0.53%)
Dec 13, 2021	13.68	13.68	13.56	13.63	52,629	+0.05(+0.36%)
Dec 10, 2021	13.66	13.66	13.52	13.58	46,367	+0.04(+0.30%)
Dec 09, 2021	13.58	13.58	13.52	13.54	35,916	+0.00(+0.00%)
Dec 08, 2021	13.60	13.77	13.53	13.54	97,431	-0.04(-0.30%)
Dec 07, 2021	13.41	13.69	13.37	13.58	64,026	+0.35(+2.63%)
Dec 06, 2021	13.26	13.30	13.17	13.23	95,014	+0.04(+0.31%)
Dec 03, 2021	13.36	13.36	13.16	13.19	51,021	-0.15(-1.09%)
Dec 02, 2021	13.34	13.37	13.22	13.34	78,399	-0.02(-0.18%)
Dec 01, 2021	13.39	13.56	13.35	13.36	64,642	+0.03(+0.24%)
Nov 30, 2021	13.28	13.41	13.23	13.33	124,728	-0.02(-0.12%)
Nov 29, 2021	13.35	13.47	13.24	13.34	115,575	+0.00(+0.00%)
Nov 26, 2021	13.46	13.47	13.22	13.34	71,413	-0.19(-1.44%)
Nov 24, 2021	13.48	13.55	13.41	13.54	54,847	+0.01(+0.06%)
Nov 23, 2021	13.60	13.64	13.43	13.53	67,770	-0.12(-0.89%)
Nov 22, 2021	13.67	13.75	13.58	13.65	71,755	+0.03(+0.23%)
Nov 19, 2021	13.73	13.74	13.55	13.62	90,480	-0.10(-0.70%)
Nov 18, 2021	13.74	13.70	13.65	13.72	55,695	+0.03(+0.23%)
Nov 17, 2021	13.84	13.84	13.67	13.69	43,300	-0.04(-0.29%)
Nov 16, 2021	13.71	13.77	13.67	13.73	74,832	+0.06(+0.47%)
Nov 15, 2021	13.61	13.68	13.57	13.66	73,474	+0.04(+0.30%)
Nov 12, 2021	13.61	13.63	13.61	13.62	74,431	+0.06(+0.48%)
Nov 11, 2021	13.58	13.60	13.55	13.56	56,859	+0.04(+0.30%)
Nov 10, 2021	13.53			13.52	74,514	+0.01(+0.06%)
Nov 09, 2021	13.50	13.52	13.44	13.51	74,596	+0.04(+0.30%)
Nov 08, 2021	13.34	13.52	13.20	13.47	56,129	+0.04(+0.30%)
Nov 05, 2021	13.44	13.48	13.37	13.43	34,053	+0.05(+0.36%)
Nov 04, 2021	13.36	13.46	13.34	13.38	44,645	+0.02(+0.12%)
Nov 03, 2021	13.32	13.43	13.29	13.36	59,387	-0.03(-0.24%)
Nov 02, 2021	13.40	13.44	13.33	13.40	49,655	+0.04(+0.30%)

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.