Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.39	14.08		14.06	2,326,715	+0.51(+3.73%)
Jan 28, 2022	13.33	13.54	13.03	13.55	1,912,710	+0.17(+1.30%)
Jan 27, 2022	13.74	13.94	13.24	13.38	1,588,870	-0.30(-2.17%)
Jan 26, 2022	13.99	14.21	13.64	13.67	2,268,074	-0.17(-1.20%)
Jan 25, 2022	13.77	13.95	13.46	13.84	1,216,418	-0.09(-0.63%)
Jan 24, 2022	13.54	13.97	13.23	13.93	2,064,166	+0.05(+0.38%)
Jan 21, 2022	13.97	14.04	13.71	13.87	2,089,014	-0.10(-0.69%)
Jan 20, 2022	14.28	14.52	13.95	13.97	1,494,074	-0.30(-2.14%)
Jan 19, 2022	14.58	14.61	14.28	14.28	1,374,618	-0.27(-1.86%)
Jan 18, 2022	14.58	14.68	14.48	14.55	1,500,229	-0.09(-0.60%)
Jan 14, 2022				14.63	0	+0.06(+0.42%)
Jan 13, 2022	14.55	14.71	14.50	14.57	1,269,478	+0.10(+0.72%)
Jan 12, 2022	14.59	14.69	14.47	14.47	1,091,527	-0.13(-0.90%)
Jan 11, 2022	14.40	14.67	14.29	14.60	1,809,010	+0.20(+1.39%)
Jan 10, 2022	14.68	14.70	14.28	14.40	2,100,107	-0.25(-1.72%)
Jan 07, 2022	14.36	14.86	14.36	14.65	2,634,216	+0.29(+2.00%)
Jan 06, 2022	14.27	14.47	14.22	14.36	2,232,877	+0.23(+1.60%)
Jan 05, 2022	14.54	14.68	14.13	14.14	2,640,185	-0.37(-2.52%)
Jan 04, 2022	14.38	14.67	14.32	14.50	3,006,603	+0.20(+1.40%)
Jan 03, 2022	14.13	14.44	14.13	14.30	2,194,212	+0.23(+1.61%)
Dec 31, 2021	14.03	14.13	14.00	14.07	1,639,063	-0.01(-0.06%)
Dec 30, 2021	14.13	14.30	14.07	14.08	1,528,117	-0.03(-0.25%)
Dec 29, 2021	14.03	14.14	13.86	14.12	1,066,011	+0.06(+0.43%)
Dec 28, 2021	14.11	14.27	14.04	14.06	834,420	-0.17(-1.16%)
Dec 27, 2021	14.03	14.22	13.92	14.22	1,085,884	+0.10(+0.74%)
Dec 23, 2021	14.15	14.26	14.07	14.12	1,273,220	+0.03(+0.19%)
Dec 22, 2021	13.89	14.11	13.80	14.09	1,867,246	+0.23(+1.63%)
Dec 21, 2021	13.17	13.87	13.13	13.87	2,354,364	+0.82(+6.27%)
Dec 20, 2021	13.05	13.13	12.69	13.05	2,683,266	-0.19(-1.45%)
Dec 17, 2021	13.10	13.35	13.04	13.24	4,714,297	+0.07(+0.53%)
Dec 16, 2021	13.37	13.52	13.13	13.17	2,419,615	-0.14(-1.05%)
Dec 15, 2021	13.17	13.35	12.83	13.31	3,436,115	+0.14(+1.06%)
Dec 14, 2021	13.26	13.59	13.13	13.17	2,020,522	-0.10(-0.72%)
Dec 13, 2021	13.60	13.60	13.21	13.26	2,238,779	-0.37(-2.68%)
Dec 10, 2021	13.89	13.94	13.57	13.63	1,692,153	-0.23(-1.63%)
Dec 09, 2021	13.83	13.96	13.73	13.86	1,515,834	-0.10(-0.75%)
Dec 08, 2021	13.63	14.03	13.55	13.96	2,526,387	+0.37(+2.76%)
Dec 07, 2021	13.87	13.94	13.47	13.59	3,131,014	-0.14(-1.02%)
Dec 06, 2021	13.31	13.99	13.24	13.73	4,478,569	+0.64(+4.93%)
Dec 03, 2021	13.24	13.30	12.99	13.08	3,035,546	-0.15(-1.12%)
Dec 02, 2021	12.81	13.46	12.72	13.23	3,754,259	+0.50(+3.90%)
Dec 01, 2021	13.33	13.35	12.68	12.73	4,592,634	-0.35(-2.66%)
Nov 30, 2021	13.13	13.26	13.01	13.08	4,189,496	-0.32(-2.40%)
Nov 29, 2021	13.46	13.51	13.19	13.40	3,907,594	+0.11(+0.85%)
Nov 26, 2021	13.17	13.33	12.51	13.29	3,476,935	-0.51(-3.72%)
Nov 24, 2021	13.76	13.88	13.68	13.80	1,503,856	+0.03(+0.25%)
Nov 23, 2021	13.62	13.99	13.59	13.77	2,593,851	+0.14(+1.02%)
Nov 22, 2021	13.70	13.87	13.57	13.63	2,095,509	+0.00(+0.00%)
Nov 19, 2021	13.36	13.67	13.19	13.63	2,530,361	+0.08(+0.58%)
Nov 18, 2021	13.84	13.62	13.49	13.55	2,009,059	-0.24(-1.77%)
Nov 17, 2021	13.72	13.81	13.62	13.80	2,128,041	+0.01(+0.06%)
Nov 16, 2021	13.94	13.94	13.61	13.79	2,981,250	-0.15(-1.06%)
Nov 15, 2021	13.94	13.95	13.75	13.94	1,711,431	+0.04(+0.31%)
Nov 12, 2021	14.16	14.17	13.82	13.89	2,810,962	-0.06(-0.44%)
Nov 11, 2021	14.13	14.15	13.82	13.95	2,180,818	-0.17(-1.23%)
Nov 10, 2021	14.13			14.13	2,890,946	-0.06(-0.43%)
Nov 09, 2021	13.96	14.20	13.87	14.19	2,875,867	+0.12(+0.87%)
Nov 08, 2021	14.75	14.82	13.94	14.07	2,911,769	-0.45(-3.12%)
Nov 05, 2021	14.63	15.19	14.28	14.52	4,650,110	+0.19(+1.34%)
Nov 04, 2021	14.46	14.61	14.23	14.33	2,377,254	-0.14(-0.96%)
Nov 03, 2021	13.94	14.53	13.94	14.47	2,853,258	+0.47(+3.36%)
Nov 02, 2021	14.15	14.15	13.91	14.00	2,789,928	-0.08(-0.56%)

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.