Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.08	13.52		13.46	1,334,234	+0.30(+2.28%)
Jan 28, 2022	13.11	13.55	12.81	13.16	1,025,364	-0.01(-0.08%)
Jan 27, 2022	13.53	13.71	13.11	13.17	983,306	-0.28(-2.08%)
Jan 26, 2022	13.65	13.84	13.36	13.45	1,047,420	-0.20(-1.47%)
Jan 25, 2022	14.22	14.65	13.59	13.65	1,482,405	-0.52(-3.67%)
Jan 24, 2022	14.19	14.40	13.83	14.17	1,182,275	-0.06(-0.42%)
Jan 21, 2022	14.35	14.54	14.22	14.23	1,209,224	-0.20(-1.39%)
Jan 20, 2022	14.76	14.82	14.43	14.43	777,404	-0.37(-2.50%)
Jan 19, 2022	15.04	15.08	14.72	14.80	906,851	-0.21(-1.40%)
Jan 18, 2022	15.23	15.30	14.95	15.01	937,379	-0.28(-1.83%)
Jan 14, 2022				15.29	0	+0.26(+1.73%)
Jan 13, 2022	15.16	15.29	14.97	15.03	670,075	-0.04(-0.27%)
Jan 12, 2022	15.14	15.19	14.99	15.07	871,021	-0.01(-0.07%)
Jan 11, 2022	15.26	15.26	15.04	15.08	932,967	-0.17(-1.11%)
Jan 10, 2022	15.50	15.53	15.24	15.25	911,904	-0.27(-1.74%)
Jan 07, 2022	15.80	15.83	15.51	15.52	1,003,305	-0.22(-1.40%)
Jan 06, 2022	15.69	15.89	15.37	15.74	886,476	-0.04(-0.25%)
Jan 05, 2022	15.47	15.89	15.46	15.78	1,296,102	+0.31(+2.00%)
Jan 04, 2022	15.25	15.54	15.16	15.47	943,245	+0.33(+2.18%)
Jan 03, 2022	14.95	15.15	14.90	15.14	918,677	+0.24(+1.61%)
Dec 31, 2021	14.81	14.95	14.78	14.90	534,606	+0.08(+0.54%)
Dec 30, 2021	14.86	14.96	14.67	14.82	527,158	+0.00(+0.00%)
Dec 29, 2021	14.73	14.83	14.68	14.82	551,575	+0.12(+0.82%)
Dec 28, 2021	14.69	14.74	14.64	14.70	637,370	+0.01(+0.07%)
Dec 27, 2021	14.53	14.69	14.41	14.69	1,130,708	+0.21(+1.45%)
Dec 23, 2021	14.34	14.49	14.23	14.48	595,710	+0.19(+1.33%)
Dec 22, 2021	14.24	14.36	14.18	14.29	823,335	+0.05(+0.35%)
Dec 21, 2021	14.22	14.34	14.07	14.24	1,276,607	+0.10(+0.71%)
Dec 20, 2021	14.04	14.17	13.87	14.14	1,351,933	+0.02(+0.14%)
Dec 17, 2021	14.18	14.26	13.97	14.12	3,062,011	-0.06(-0.42%)
Dec 16, 2021	14.36	14.49	14.12	14.18	1,114,377	-0.09(-0.63%)
Dec 15, 2021	14.13	14.28	14.02	14.27	1,085,474	+0.11(+0.78%)
Dec 14, 2021	14.31	14.31	14.00	14.16	786,760	+0.02(+0.14%)
Dec 13, 2021	14.20	14.20	13.94	14.14	881,434	-0.07(-0.49%)
Dec 10, 2021	14.28	14.35	14.18	14.21	865,092	+0.00(+0.00%)
Dec 09, 2021	14.16	14.27	14.07	14.21	660,421	-0.04(-0.28%)
Dec 08, 2021	14.35	14.36	14.21	14.25	1,000,888	-0.04(-0.28%)
Dec 07, 2021	14.24	14.38	14.15	14.29	823,669	+0.14(+0.99%)
Dec 06, 2021	14.16	14.26	14.09	14.15	1,251,210	+0.12(+0.86%)
Dec 03, 2021	14.06	14.13	13.94	14.03	781,988	+0.04(+0.29%)
Dec 02, 2021	13.84	14.17	13.82	13.99	1,084,097	+0.18(+1.30%)
Dec 01, 2021	13.93	14.15	13.79	13.81	1,156,842	+0.03(+0.22%)
Nov 30, 2021	14.03	14.04	13.54	13.78	1,316,250	-0.29(-2.06%)
Nov 29, 2021	14.17	14.26	13.98	14.07	803,924	-0.04(-0.28%)
Nov 26, 2021	13.92	14.24	13.88	14.11	945,588	-0.14(-0.98%)
Nov 24, 2021	14.28	14.32	14.21	14.25	447,741	-0.02(-0.13%)
Nov 23, 2021	14.27	14.36	14.23	14.27	833,741	+0.04(+0.27%)
Nov 22, 2021	14.27	14.44	14.19	14.23	727,272	-0.02(-0.14%)
Nov 19, 2021	14.27	14.35	14.20	14.25	864,239	-0.07(-0.49%)
Nov 18, 2021	14.40	14.34	14.31	14.32	664,730	-0.07(-0.49%)
Nov 17, 2021	14.42	14.43	14.30	14.39	688,167	+0.01(+0.07%)
Nov 16, 2021	14.60	14.60	14.25	14.38	975,556	+0.05(+0.35%)
Nov 15, 2021	14.35	14.35	14.26	14.33	519,087	+0.05(+0.35%)
Nov 12, 2021	14.33	14.34	14.09	14.28	455,718	+0.01(+0.07%)
Nov 11, 2021	14.28	14.35	14.16	14.27	530,756	+0.01(+0.07%)
Nov 10, 2021	14.26			14.26	965,868	-0.01(-0.07%)
Nov 09, 2021	14.23	14.34	14.18	14.27	704,838	+0.01(+0.07%)
Nov 08, 2021	14.32	14.40	14.23	14.26	1,171,201	-0.03(-0.21%)
Nov 05, 2021	14.24	14.32	14.12	14.29	1,230,043	+0.15(+1.06%)
Nov 04, 2021	14.04	14.18	13.97	14.14	1,332,475	+0.15(+1.07%)
Nov 03, 2021	13.93	14.12	13.87	13.99	1,272,765	+0.08(+0.58%)
Nov 02, 2021	13.53	13.98	13.53	13.91	1,287,927	+0.44(+3.27%)

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.