Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.13	16.33		16.23	1,551,909	+0.07(+0.45%)
Jan 28, 2022	16.11	16.30	15.82	16.16	1,643,539	-0.04(-0.22%)
Jan 27, 2022	16.34	16.50	15.92	16.19	2,068,035	+0.15(+0.91%)
Jan 26, 2022	16.30	16.39	15.87	16.05	1,946,734	-0.03(-0.17%)
Jan 25, 2022	15.41	16.15	15.15	16.07	1,963,705	+0.59(+3.82%)
Jan 24, 2022	14.96	15.56	14.72	15.48	3,024,018	+0.10(+0.65%)
Jan 21, 2022	15.60	15.61	15.22	15.38	1,945,258	-0.34(-2.14%)
Jan 20, 2022	15.78	16.17	15.69	15.72	1,318,446	-0.20(-1.26%)
Jan 19, 2022	16.20	16.20	15.79	15.92	1,302,747	-0.13(-0.79%)
Jan 18, 2022	16.22	16.28	15.83	16.05	2,120,385	+0.01(+0.06%)
Jan 14, 2022				16.04	0	+0.38(+2.44%)
Jan 13, 2022	15.76	15.88	15.59	15.66	1,032,382	-0.12(-0.75%)
Jan 12, 2022	15.77	15.85	15.63	15.77	1,263,949	+0.05(+0.35%)
Jan 11, 2022	15.30	15.74	15.19	15.72	2,232,615	+0.54(+3.54%)
Jan 10, 2022	15.24	15.29	14.98	15.18	1,510,914	-0.05(-0.30%)
Jan 07, 2022	15.12	15.28	15.01	15.23	1,405,447	+0.17(+1.15%)
Jan 06, 2022	15.02	15.13	14.82	15.05	1,758,212	+0.36(+2.42%)
Jan 05, 2022	14.93	15.06	14.68	14.70	1,859,605	-0.06(-0.43%)
Jan 04, 2022	14.41	14.81	14.41	14.76	2,018,148	+0.49(+3.45%)
Jan 03, 2022	13.84	14.28	13.84	14.27	1,131,196	+0.45(+3.23%)
Dec 31, 2021	13.73	13.89	13.73	13.82	1,948,378	+0.04(+0.26%)
Dec 30, 2021	13.91	14.02	13.78	13.79	1,118,632	-0.11(-0.79%)
Dec 29, 2021	13.96	14.03	13.83	13.90	954,698	-0.10(-0.72%)
Dec 28, 2021	14.04	14.14	13.91	14.00	856,471	-0.03(-0.19%)
Dec 27, 2021	13.69	14.03	13.54	14.03	654,696	+0.33(+2.39%)
Dec 23, 2021	13.77	13.88	13.69	13.70	806,341	+0.01(+0.07%)
Dec 22, 2021	13.62	13.79	13.46	13.69	731,408	+0.08(+0.60%)
Dec 21, 2021	13.39	13.65	13.38	13.61	981,227	+0.41(+3.11%)
Dec 20, 2021	13.08	13.21	12.86	13.20	1,546,543	-0.18(-1.36%)
Dec 17, 2021	13.55	13.57	13.25	13.38	1,252,957	-0.27(-1.95%)
Dec 16, 2021	13.69	13.94	13.63	13.64	1,250,268	+0.05(+0.40%)
Dec 15, 2021	13.59	13.66	13.26	13.59	790,388	-0.04(-0.26%)
Dec 14, 2021	13.60	13.84	13.58	13.63	710,289	-0.08(-0.59%)
Dec 13, 2021	13.99	14.01	13.64	13.71	967,464	-0.42(-2.94%)
Dec 10, 2021	14.16	14.17	13.85	14.12	594,671	+0.13(+0.90%)
Dec 09, 2021	14.03	14.06	13.93	14.00	476,816	-0.14(-1.02%)
Dec 08, 2021	14.22	14.27	14.11	14.14	849,180	+0.02(+0.13%)
Dec 07, 2021	13.99	14.26	13.99	14.12	712,702	+0.33(+2.42%)
Dec 06, 2021	13.74	13.93	13.57	13.79	1,523,850	+0.23(+1.73%)
Dec 03, 2021	13.88	13.90	13.43	13.55	1,535,031	-0.11(-0.79%)
Dec 02, 2021	13.26	13.72	13.12	13.66	1,007,572	+0.39(+2.92%)
Dec 01, 2021	13.80	13.90	13.27	13.27	954,360	-0.17(-1.28%)
Nov 30, 2021	13.53	13.69	13.39	13.45	1,240,868	-0.38(-2.74%)
Nov 29, 2021	14.07	14.18	13.77	13.82	847,911	+0.09(+0.66%)
Nov 26, 2021	13.63	13.78	13.38	13.73	1,122,256	-0.60(-4.22%)
Nov 24, 2021	14.11	14.40	14.11	14.34	641,912	+0.16(+1.15%)
Nov 23, 2021	13.94	14.23	13.92	14.18	891,103	+0.42(+3.02%)
Nov 22, 2021	13.54	13.98	13.54	13.76	625,770	+0.23(+1.67%)
Nov 19, 2021	13.82	13.82	13.51	13.54	1,735,463	-0.55(-3.91%)
Nov 18, 2021	14.13	14.15	14.09	14.09	806,120	-0.07(-0.51%)
Nov 17, 2021	14.29	14.47	14.11	14.16	722,942	-0.25(-1.75%)
Nov 16, 2021	14.45	14.53	14.34	14.41	653,069	+0.03(+0.19%)
Nov 15, 2021	14.28	14.48	14.14	14.38	860,152	+0.09(+0.63%)
Nov 12, 2021	14.29	14.36	14.20	14.29	964,756	-0.05(-0.38%)
Nov 11, 2021	14.32	14.45	14.29	14.35	550,560	+0.07(+0.51%)
Nov 10, 2021	14.66			14.28	1,261,873	-0.42(-2.88%)
Nov 09, 2021	14.68	14.71	14.44	14.70	652,345	+0.04(+0.25%)
Nov 08, 2021	14.65	14.81	14.58	14.66	912,097	+0.14(+0.99%)
Nov 05, 2021	14.46	14.57	14.38	14.52	896,977	+0.23(+1.64%)
Nov 04, 2021	14.47	14.54	14.17	14.29	898,423	+0.01(+0.06%)
Nov 03, 2021	14.19	14.44	14.19	14.28	1,208,176	-0.13(-0.88%)
Nov 02, 2021	14.47	14.57	14.36	14.40	999,787	-0.14(-0.99%)

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.