Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.85	12.33		12.25	25,732	+0.28(+2.32%)
Jan 28, 2022	11.94	12.08	11.75	11.97	32,160	+0.03(+0.27%)
Jan 27, 2022	12.38	12.48	11.70	11.94	34,350	-0.07(-0.61%)
Jan 26, 2022	11.95	12.28	11.95	12.01	24,759	+0.17(+1.46%)
Jan 25, 2022	12.04	12.04	11.46	11.84	50,152	-0.42(-3.42%)
Jan 24, 2022	12.32	12.76	11.92	12.26	39,811	-0.59(-4.61%)
Jan 21, 2022	13.00	13.09	12.79	12.85	21,464	-0.10(-0.77%)
Jan 20, 2022	12.92	13.00	12.85	12.95	28,813	+0.06(+0.50%)
Jan 19, 2022	13.01	13.01	12.85	12.89	75,294	-0.08(-0.63%)
Jan 18, 2022	13.16	13.21	12.88	12.97	31,844	-0.47(-3.53%)
Jan 14, 2022				13.44	0	+0.02(+0.14%)
Jan 13, 2022	13.54	13.54	13.43	13.43	6,285	+0.00(+0.00%)
Jan 12, 2022	13.56	13.63	13.34	13.43	36,900	-0.04(-0.27%)
Jan 11, 2022	13.49	13.61	13.45	13.46	23,665	-0.05(-0.34%)
Jan 10, 2022	13.47	13.64	13.45	13.51	13,586	-0.07(-0.54%)
Jan 07, 2022	13.56	13.76	13.48	13.58	13,073	-0.07(-0.53%)
Jan 06, 2022	13.62	13.74	13.62	13.65	11,276	+0.02(+0.13%)
Jan 05, 2022	14.05	14.05	13.59	13.64	27,503	-0.31(-2.22%)
Jan 04, 2022	13.89	14.08	13.88	13.95	13,987	+0.15(+1.06%)
Jan 03, 2022	13.59	13.86	13.59	13.80	30,232	+0.29(+2.16%)
Dec 31, 2021	13.70	13.73	13.51	13.51	45,147	-0.17(-1.27%)
Dec 30, 2021	13.66	13.75	13.43	13.68	113,963	+0.04(+0.27%)
Dec 29, 2021	13.82	13.82	13.57	13.64	115,942	-0.24(-1.72%)
Dec 28, 2021	13.92	14.00	13.79	13.88	108,042	+0.06(+0.40%)
Dec 27, 2021	13.75	14.15	13.72	13.83	86,472	+0.12(+0.91%)
Dec 23, 2021	13.40	13.75	13.36	13.70	78,368	+0.41(+3.09%)
Dec 22, 2021	13.21	13.59	13.21	13.29	65,401	-0.05(-0.34%)
Dec 21, 2021	12.89	13.37	12.89	13.34	59,581	+0.54(+4.20%)
Dec 20, 2021	12.57	12.85	12.57	12.80	45,182	+0.12(+0.98%)
Dec 17, 2021	12.69	12.70	12.65	12.68	24,775	-0.08(-0.65%)
Dec 16, 2021	12.86	12.86	12.73	12.76	44,059	-0.18(-1.39%)
Dec 15, 2021	12.81	12.95	12.69	12.94	31,734	+0.11(+0.86%)
Dec 14, 2021	12.76	12.89	12.75	12.83	11,982	+0.01(+0.05%)
Dec 13, 2021	12.93	12.93	12.81	12.82	14,740	-0.21(-1.64%)
Dec 10, 2021	13.06	13.06	13.00	13.04	10,073	-0.01(-0.05%)
Dec 09, 2021	13.04	13.20	13.02	13.04	15,001	-0.09(-0.68%)
Dec 08, 2021	13.06	13.15	13.04	13.13	27,597	+0.14(+1.06%)
Dec 07, 2021	12.88	12.99	12.88	12.99	38,113	+0.26(+2.00%)
Dec 06, 2021	12.87	12.87	12.73	12.74	44,172	-0.08(-0.59%)
Dec 03, 2021	12.79	12.92	12.58	12.81	52,154	-0.06(-0.43%)
Dec 02, 2021	12.81	12.99	12.77	12.87	40,319	+0.12(+0.97%)
Dec 01, 2021	12.99	13.05	12.75	12.75	12,385	-0.06(-0.48%)
Nov 30, 2021	12.89	12.98	12.89	12.81	3,542	-0.12(-0.91%)
Nov 29, 2021	12.99	12.99	12.79	12.93	19,917	+0.06(+0.48%)
Nov 26, 2021	12.89	12.99	12.81	12.86	20,142	-0.23(-1.79%)
Nov 24, 2021	13.15	13.15	13.05	13.10	47,954	-0.26(-1.96%)
Nov 23, 2021	13.50	13.50	13.36	13.36	11,595	-0.24(-1.77%)
Nov 22, 2021	13.60	13.66	13.51	13.60	48,310	+0.06(+0.46%)
Nov 19, 2021	13.58	13.63	13.51	13.54	22,868	-0.19(-1.36%)
Nov 18, 2021	13.72	13.73	13.66	13.72	22,917	-0.02(-0.15%)
Nov 17, 2021	13.79	13.79	13.71	13.75	20,735	-0.06(-0.40%)
Nov 16, 2021	13.79	13.84	13.37	13.80	70,094	+0.10(+0.70%)
Nov 15, 2021	13.77	13.85	13.61	13.70	57,498	-0.06(-0.45%)
Nov 12, 2021	13.86	13.86	13.62	13.77	21,609	-0.09(-0.65%)
Nov 11, 2021	14.02	14.02	13.86	13.86	17,644	-0.12(-0.89%)
Nov 10, 2021	14.00			13.98	19,852	-0.04(-0.29%)
Nov 09, 2021	13.98	14.10	13.93	14.02	31,849	+0.14(+0.99%)
Nov 08, 2021	13.92	13.94	13.83	13.88	21,902	-0.11(-0.79%)
Nov 05, 2021	13.96	13.99	13.53	13.99	19,537	+0.10(+0.74%)
Nov 04, 2021	14.12	14.12	13.77	13.89	48,861	+0.02(+0.15%)
Nov 03, 2021	13.82	13.89	13.74	13.87	17,599	+0.09(+0.65%)
Nov 02, 2021	13.75	14.06	13.72	13.78	34,656	+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.