Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.55	13.66		13.62	173,636	+0.07(+0.53%)
Jan 28, 2022	13.57	13.66	13.53	13.55	167,889	-0.11(-0.79%)
Jan 27, 2022	13.83	13.84	13.62	13.66	205,429	-0.11(-0.78%)
Jan 26, 2022	13.87	14.04	13.72	13.76	138,311	-0.11(-0.78%)
Jan 25, 2022	13.76	13.95	13.76	13.87	153,476	+0.08(+0.58%)
Jan 24, 2022	13.76	13.83	13.61	13.79	160,308	+0.03(+0.20%)
Jan 21, 2022	13.71	13.90	13.68	13.76	235,865	+0.06(+0.46%)
Jan 20, 2022	13.83	14.04	13.70	13.70	199,687	-0.11(-0.78%)
Jan 19, 2022	13.96	14.03	13.75	13.81	289,841	-0.13(-0.96%)
Jan 18, 2022	14.34	14.43	13.93	13.94	165,141	-0.41(-2.87%)
Jan 14, 2022				14.35	0	-0.09(-0.62%)
Jan 13, 2022	14.51	14.54	14.42	14.44	69,724	-0.01(-0.06%)
Jan 12, 2022	14.43	14.50	14.35	14.45	160,404	-0.01(-0.06%)
Jan 11, 2022	14.63	14.63	14.43	14.46	94,683	-0.05(-0.37%)
Jan 10, 2022	14.67	14.67	14.44	14.51	121,871	-0.18(-1.21%)
Jan 07, 2022	14.70	14.77	14.61	14.69	69,372	+0.04(+0.30%)
Jan 06, 2022	14.67	14.72	14.57	14.65	87,371	+0.02(+0.12%)
Jan 05, 2022	14.65	14.72	14.53	14.63	141,176	-0.02(-0.12%)
Jan 04, 2022	14.86	14.86	14.65	14.65	134,735	-0.23(-1.56%)
Jan 03, 2022	15.12	15.18	14.85	14.88	114,096	-0.08(-0.54%)
Dec 31, 2021	15.18	15.18	14.96	14.96	80,213	-0.14(-0.95%)
Dec 30, 2021	14.98	15.15	14.98	15.10	57,249	+0.07(+0.47%)
Dec 29, 2021	15.14	15.19	15.03	15.03	43,884	-0.12(-0.82%)
Dec 28, 2021	15.21	15.21	15.14	15.16	42,042	+0.02(+0.12%)
Dec 27, 2021	15.17	15.23	15.10	15.14	68,331	-0.04(-0.29%)
Dec 23, 2021	15.07	15.19	15.02	15.18	124,635	+0.06(+0.41%)
Dec 22, 2021	15.25	15.31	15.09	15.12	112,553	-0.06(-0.41%)
Dec 21, 2021	15.26	15.26	15.11	15.18	53,033	-0.08(-0.53%)
Dec 20, 2021	15.19	15.40	15.14	15.26	176,678	+0.13(+0.88%)
Dec 17, 2021	14.85	15.19	14.85	15.13	116,158	+0.19(+1.25%)
Dec 16, 2021	15.02	15.09	14.85	14.94	126,621	+0.08(+0.55%)
Dec 15, 2021	15.09	15.11	14.84	14.86	155,940	-0.22(-1.47%)
Dec 14, 2021	15.15	15.15	15.04	15.08	60,141	+0.00(+0.00%)
Dec 13, 2021	15.03	15.16	15.03	15.08	101,430	+0.02(+0.12%)
Dec 10, 2021	15.07	15.09	14.91	15.07	86,947	+0.04(+0.30%)
Dec 09, 2021	14.92	15.07	14.89	15.02	150,895	+0.10(+0.66%)
Dec 08, 2021	14.63	14.94	14.63	14.92	143,831	+0.29(+2.01%)
Dec 07, 2021	14.54	14.68	14.44	14.63	124,024	+0.19(+1.29%)
Dec 06, 2021	14.54	14.55	14.42	14.44	105,170	-0.04(-0.25%)
Dec 03, 2021	14.45	14.51	14.42	14.48	122,411	+0.03(+0.18%)
Dec 02, 2021	14.59	14.59	14.42	14.45	175,908	-0.13(-0.91%)
Dec 01, 2021	14.65	14.72	14.55	14.59	180,775	-0.07(-0.49%)
Nov 30, 2021	14.67	14.71	14.59	14.66	110,550	+0.06(+0.43%)
Nov 29, 2021	14.50	14.62	14.46	14.59	97,946	+0.13(+0.92%)
Nov 26, 2021	14.67	14.67	14.45	14.46	64,426	-0.20(-1.39%)
Nov 24, 2021	14.83	14.83	14.61	14.67	68,087	-0.10(-0.66%)
Nov 23, 2021	14.94	14.94	14.70	14.76	74,126	-0.13(-0.90%)
Nov 22, 2021	14.96	15.03	14.87	14.90	76,738	-0.04(-0.30%)
Nov 19, 2021	14.89	15.03	14.89	14.94	57,033	+0.05(+0.36%)
Nov 18, 2021	14.92	14.91	14.86	14.89	55,890	-0.04(-0.30%)
Nov 17, 2021	14.95	14.99	14.88	14.93	84,695	-0.03(-0.18%)
Nov 16, 2021	14.92	14.99	14.92	14.96	73,479	+0.08(+0.54%)
Nov 15, 2021	14.87	14.94	14.83	14.88	64,669	-0.09(-0.59%)
Nov 12, 2021	14.83	14.99	14.80	14.97	74,283	+0.18(+1.21%)
Nov 11, 2021	14.87	14.92	14.76	14.79	55,012	-0.08(-0.54%)
Nov 10, 2021	14.96			14.87	98,101	-0.04(-0.30%)
Nov 09, 2021	14.85	14.92	14.79	14.91	77,810	+0.10(+0.69%)
Nov 08, 2021	14.82	14.84	14.77	14.81	62,656	+0.01(+0.06%)
Nov 05, 2021	14.78	14.83	14.74	14.80	68,166	+0.04(+0.27%)
Nov 04, 2021	14.74	14.84	14.71	14.76	129,947	-0.04(-0.30%)
Nov 03, 2021	14.71	14.84	14.71	14.81	188,927	+0.07(+0.48%)
Nov 02, 2021	14.49	14.75	14.49	14.74	139,136	+0.20(+1.40%)

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.