Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.67	13.15		13.14	186,739	+0.28(+2.16%)
Jan 28, 2022	12.62	13.16	12.28	12.86	213,803	+0.22(+1.72%)
Jan 27, 2022	13.11	13.31	12.59	12.64	192,661	-0.36(-2.74%)
Jan 26, 2022	13.60	13.84	12.95	13.00	190,757	-0.40(-2.96%)
Jan 25, 2022	13.27	13.59	12.89	13.40	158,157	-0.17(-1.24%)
Jan 24, 2022	12.85	13.59	12.70	13.57	255,598	+0.50(+3.79%)
Jan 21, 2022	13.14	13.66	12.99	13.07	253,669	-0.23(-1.71%)
Jan 20, 2022	14.07	14.09	13.26	13.30	242,071	-0.62(-4.48%)
Jan 19, 2022	14.30	14.33	13.92	13.92	201,147	-0.29(-2.02%)
Jan 18, 2022	14.80	14.80	14.08	14.21	191,250	-0.47(-3.17%)
Jan 14, 2022				14.68	0	-0.31(-2.05%)
Jan 13, 2022	14.89	15.19	14.79	14.98	156,094	+0.25(+1.68%)
Jan 12, 2022	14.67	15.03	14.37	14.74	204,157	-0.21(-1.39%)
Jan 11, 2022	14.88	15.12	14.53	14.94	206,064	+0.14(+0.94%)
Jan 10, 2022	15.08	15.21	14.67	14.80	197,854	-0.34(-2.23%)
Jan 07, 2022	15.57	15.59	15.12	15.14	207,993	-0.52(-3.29%)
Jan 06, 2022	15.97	16.01	15.62	15.66	204,689	-0.22(-1.37%)
Jan 05, 2022	16.25	16.42	15.84	15.87	128,925	-0.39(-2.38%)
Jan 04, 2022	16.18	16.40	16.05	16.26	206,200	+0.13(+0.83%)
Jan 03, 2022	15.85	16.46	15.85	16.13	153,584	+0.32(+2.04%)
Dec 31, 2021	15.79	15.86	15.64	15.81	94,154	+0.05(+0.31%)
Dec 30, 2021	15.94	16.17	15.76	15.76	158,409	-0.14(-0.87%)
Dec 29, 2021	16.06	16.12	15.84	15.89	136,873	-0.12(-0.74%)
Dec 28, 2021	16.03	16.21	15.85	16.01	149,147	+0.02(+0.12%)
Dec 27, 2021	15.70	16.02	15.56	15.99	149,916	+0.35(+2.22%)
Dec 23, 2021	15.76	15.98	15.46	15.65	153,156	-0.04(-0.25%)
Dec 22, 2021	15.18	15.72	14.98	15.69	197,581	+0.42(+2.73%)
Dec 21, 2021	14.55	15.29	14.55	15.27	214,770	+0.98(+6.87%)
Dec 20, 2021	15.26	15.37	14.04	14.29	357,614	-1.19(-7.68%)
Dec 17, 2021	15.29	15.75	15.07	15.48	1,903,130	+0.16(+1.04%)
Dec 16, 2021	15.35	15.60	15.06	15.32	558,878	+0.11(+0.72%)
Dec 15, 2021	15.16	15.25	14.63	15.21	830,930	+0.12(+0.79%)
Dec 14, 2021	15.06	15.38	14.92	15.09	290,610	-0.09(-0.59%)
Dec 13, 2021	15.53	15.53	14.98	15.18	231,195	-0.51(-3.22%)
Dec 10, 2021	15.46	15.78	15.38	15.69	345,277	+0.33(+2.13%)
Dec 09, 2021	15.60	15.85	15.35	15.36	147,736	-0.35(-2.21%)
Dec 08, 2021	15.50	15.81	15.37	15.71	368,428	+0.21(+1.34%)
Dec 07, 2021	15.37	15.76	15.28	15.50	231,119	+0.33(+2.16%)
Dec 06, 2021	15.09	15.42	14.88	15.17	374,871	+0.39(+2.66%)
Dec 03, 2021	14.65	14.94	14.44	14.78	206,541	+0.26(+1.79%)
Dec 02, 2021	13.89	14.69	13.83	14.52	266,793	+0.65(+4.66%)
Dec 01, 2021	14.76	15.50	13.79	13.87	287,947	-0.25(-1.77%)
Nov 30, 2021	14.92	14.94	14.03	14.12	377,293	-1.01(-6.68%)
Nov 29, 2021	15.55	15.55	14.96	15.13	186,941	-0.01(-0.07%)
Nov 26, 2021	15.61	15.66	14.86	15.14	156,888	-1.11(-6.82%)
Nov 24, 2021	16.11	16.35	16.00	16.25	118,920	-0.01(-0.05%)
Nov 23, 2021	15.92	16.47	15.84	16.26	177,071	+0.28(+1.73%)
Nov 22, 2021	16.03	16.26	15.71	15.98	190,383	+0.27(+1.70%)
Nov 19, 2021	15.61	15.89	15.56	15.71	130,921	-0.24(-1.49%)
Nov 18, 2021	16.56	15.98	15.87	15.95	197,515	-0.59(-3.59%)
Nov 17, 2021	16.53	16.61	16.21	16.55	300,681	-0.03(-0.18%)
Nov 16, 2021	16.47	16.72	16.47	16.58	219,378	-0.05(-0.30%)
Nov 15, 2021	16.61	17.02	16.52	16.63	207,453	+0.18(+1.08%)
Nov 12, 2021	16.29	16.52	16.14	16.45	179,065	+0.14(+0.85%)
Nov 11, 2021	16.09	16.43	15.97	16.31	151,983	+0.37(+2.30%)
Nov 10, 2021	16.28		15.91	15.94	244,778	-0.35(-2.13%)
Nov 09, 2021	16.49	16.70	16.15	16.29	214,534	-0.23(-1.38%)
Nov 08, 2021	16.37	17.85	16.24	16.52	460,950	+0.68(+4.32%)
Nov 05, 2021	14.95	15.90	14.87	15.83	225,509	+0.88(+5.89%)
Nov 04, 2021	15.14	15.33	14.65	14.95	195,375	-0.17(-1.11%)
Nov 03, 2021	14.60	15.21	14.53	15.12	237,723	+0.52(+3.60%)
Nov 02, 2021	14.79	14.91	14.53	14.60	161,153	-0.22(-1.47%)

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.