Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.23		13.12	13.17	30,524	-0.11(-0.80%)
Jan 28, 2022	13.39	13.39	13.28	13.28	13,023	-0.18(-1.34%)
Jan 27, 2022	13.33	13.55	13.33	13.46	18,703	+0.14(+1.05%)
Jan 26, 2022	13.40	13.61	13.32	13.32	20,319	-0.04(-0.30%)
Jan 25, 2022	13.31	13.50	13.31	13.36	10,627	-0.01(-0.07%)
Jan 24, 2022	13.38	13.45	13.36	13.37	7,186	-0.08(-0.59%)
Jan 21, 2022	13.32	13.52	13.32	13.45	12,832	-0.10(-0.71%)
Jan 20, 2022	13.58	13.69	13.51	13.55	21,325	+0.02(+0.12%)
Jan 19, 2022	13.63	13.63	13.42	13.53	33,872	-0.10(-0.73%)
Jan 18, 2022	13.80	13.80	13.61	13.63	20,017	-0.17(-1.23%)
Jan 14, 2022				13.80	0	-0.05(-0.36%)
Jan 13, 2022	13.84	13.90	13.79	13.85	8,203	+0.06(+0.44%)
Jan 12, 2022	13.81	13.90	13.79	13.79	7,565	-0.12(-0.86%)
Jan 11, 2022	13.94	13.97	13.80	13.91	45,804	-0.06(-0.43%)
Jan 10, 2022	13.94	13.97	13.90	13.97	4,908	+0.03(+0.19%)
Jan 07, 2022	13.98	13.98	13.94	13.94	1,523	-0.04(-0.26%)
Jan 06, 2022	13.98	13.98	13.86	13.98	8,841	+0.04(+0.29%)
Jan 05, 2022	13.98	13.99	13.91	13.94	25,311	-0.02(-0.14%)
Jan 04, 2022	13.98	14.01	13.92	13.96	23,574	+0.01(+0.07%)
Jan 03, 2022	14.00	14.05	13.95	13.95	15,392	-0.05(-0.36%)
Dec 31, 2021	13.98	14.04	13.97	14.00	10,897	+0.00(+0.00%)
Dec 30, 2021	13.84	14.00	13.84	14.00	9,465	+0.00(+0.00%)
Dec 29, 2021	13.96	14.00	13.90	14.00	33,220	+0.07(+0.50%)
Dec 28, 2021	13.85	13.93	13.85	13.93	17,640	+0.08(+0.58%)
Dec 27, 2021	13.88	13.90	13.79	13.85	23,615	+0.01(+0.07%)
Dec 23, 2021	13.74	13.88	13.74	13.84	20,612	-0.01(-0.04%)
Dec 22, 2021	13.86	13.88	13.82	13.85	19,415	+0.09(+0.62%)
Dec 21, 2021	13.73	13.83	13.73	13.76	13,419	-0.04(-0.29%)
Dec 20, 2021	13.86	13.86	13.76	13.80	16,676	+0.01(+0.07%)
Dec 17, 2021	13.76	13.79	13.74	13.79	8,993	+0.04(+0.29%)
Dec 16, 2021	13.70	13.83	13.70	13.75	20,972	-0.02(-0.15%)
Dec 15, 2021	13.86	13.86	13.69	13.77	32,588	-0.02(-0.15%)
Dec 14, 2021	13.87	13.87	13.77	13.79	28,564	-0.01(-0.07%)
Dec 13, 2021	13.69	13.85	13.69	13.80	22,834	-0.03(-0.22%)
Dec 10, 2021	13.92	13.92	13.80	13.83	19,859	-0.05(-0.36%)
Dec 09, 2021	13.87	13.90	13.76	13.88	25,816	+0.08(+0.58%)
Dec 08, 2021	13.85	13.85	13.77	13.80	15,101	+0.06(+0.44%)
Dec 07, 2021	13.87	13.87	13.72	13.74	13,350	+0.02(+0.15%)
Dec 06, 2021	13.72	13.72	13.60	13.72	33,721	+0.07(+0.51%)
Dec 03, 2021	13.64	13.65	13.60	13.65	26,223	+0.02(+0.15%)
Dec 02, 2021	13.70	13.70	13.60	13.63	43,654	+0.03(+0.22%)
Dec 01, 2021	13.72	13.85	13.59	13.60	36,044	-0.19(-1.38%)
Nov 30, 2021	13.89	13.89	13.76	13.79	10,725	+0.01(+0.07%)
Nov 29, 2021	13.72	13.78	13.70	13.78	10,110	-0.04(-0.33%)
Nov 26, 2021	13.75	13.85	13.75	13.82	9,934	-0.03(-0.18%)
Nov 24, 2021	13.83	13.86	13.83	13.85	10,615	-0.02(-0.14%)
Nov 23, 2021	14.06	14.06	13.83	13.87	16,334	+0.04(+0.29%)
Nov 22, 2021	13.92	13.92	13.82	13.83	20,477	-0.02(-0.14%)
Nov 19, 2021	13.91	13.98	13.85	13.85	19,239	-0.12(-0.86%)
Nov 18, 2021	13.94	13.97	13.93	13.97	25,026	+0.03(+0.22%)
Nov 17, 2021	13.93	14.01	13.93	13.94	5,734	-0.06(-0.43%)
Nov 16, 2021	14.05	14.05	13.95	14.00	4,530	-0.03(-0.21%)
Nov 15, 2021	13.95	14.05	13.95	14.03	7,717	+0.00(+0.00%)
Nov 12, 2021	14.06	14.06	13.96	14.03	3,959	-0.03(-0.21%)
Nov 11, 2021	14.03	14.06	13.98	14.06	3,712	+0.03(+0.21%)
Nov 10, 2021	14.14			14.03	12,024	-0.18(-1.27%)
Nov 09, 2021	14.17	14.24	14.04	14.21	12,111	-0.02(-0.14%)
Nov 08, 2021	14.10	14.24	14.10	14.23	4,899	+0.06(+0.42%)
Nov 05, 2021	14.00	14.17	13.97	14.17	10,408	+0.20(+1.43%)
Nov 04, 2021	13.94	13.97	13.94	13.97	1,779	+0.10(+0.72%)
Nov 03, 2021	13.94	13.94	13.87	13.87	5,544	-0.07(-0.50%)
Nov 02, 2021	14.00	14.00	13.91	13.94	7,654	-0.03(-0.24%)

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.