Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.04			13.98	11,833,059	-0.21(-1.46%)
Jan 28, 2022	13.55	14.22	13.51	14.19	25,185,054	+0.77(+5.77%)
Jan 27, 2022	13.50	13.63	13.31	13.41	8,568,737	+0.06(+0.42%)
Jan 26, 2022	13.71	13.72	13.30	13.36	8,405,496	-0.27(-1.99%)
Jan 25, 2022	13.59	13.70	13.44	13.63	9,557,829	+0.14(+1.01%)
Jan 24, 2022	13.47	13.53	13.11	13.49	21,061,546	+0.85(+6.76%)
Jan 21, 2022	12.80	12.85	12.62	12.64	8,044,246	-0.31(-2.40%)
Jan 20, 2022	13.20	13.21	12.95	12.95	5,264,864	-0.26(-1.99%)
Jan 19, 2022	13.35	13.36	13.18	13.21	5,491,394	-0.10(-0.72%)
Jan 18, 2022	13.36	13.40	13.24	13.31	10,201,684	+0.18(+1.34%)
Jan 14, 2022				13.13	0	+0.16(+1.23%)
Jan 13, 2022	12.97	13.05	12.92	12.97	7,402,225	+0.10(+0.74%)
Jan 12, 2022	12.86	12.94	12.84	12.88	8,376,314	+0.04(+0.34%)
Jan 11, 2022	12.76	12.84	12.67	12.83	7,965,026	-0.07(-0.53%)
Jan 10, 2022	13.00	13.02	12.81	12.90	10,611,500	+0.26(+2.08%)
Jan 07, 2022	12.49	12.66	12.46	12.64	5,445,822	+0.22(+1.80%)
Jan 06, 2022	12.51	12.56	12.40	12.41	13,811,763	+0.06(+0.52%)
Jan 05, 2022	12.50	12.58	12.35	12.35	4,971,140	-0.21(-1.65%)
Jan 04, 2022	12.47	12.73	12.44	12.56	11,140,952	+0.23(+1.88%)
Jan 03, 2022	12.13	12.37	12.05	12.33	6,062,946	+0.41(+3.42%)
Dec 31, 2021	12.06	12.11	11.89	11.92	5,661,621	-0.18(-1.45%)
Dec 30, 2021	12.16	12.23	12.09	12.09	5,439,997	-0.11(-0.92%)
Dec 29, 2021	12.24	12.25	12.19	12.21	4,502,219	+0.02(+0.20%)
Dec 28, 2021	12.04	12.22	12.04	12.18	5,345,705	+0.08(+0.66%)
Dec 27, 2021	12.13	12.14	11.99	12.10	4,927,140	-0.05(-0.39%)
Dec 23, 2021	12.18	12.24	12.13	12.15	4,398,127	+0.04(+0.33%)
Dec 22, 2021	12.04	12.13	11.96	12.11	4,962,403	+0.01(+0.07%)
Dec 21, 2021	11.98	12.11	11.97	12.10	7,291,494	+0.23(+1.95%)
Dec 20, 2021	11.84	11.91	11.69	11.87	8,498,625	-0.26(-2.17%)
Dec 17, 2021	12.19	12.23	12.09	12.13	8,417,881	+0.09(+0.73%)
Dec 16, 2021	11.77	12.05	11.77	12.05	10,270,214	+0.15(+1.28%)
Dec 15, 2021	11.89	11.90	11.74	11.89	8,532,392	-0.19(-1.59%)
Dec 14, 2021	12.06	12.15	12.05	12.09	6,566,889	+0.14(+1.20%)
Dec 13, 2021	12.05	12.06	11.89	11.94	10,560,239	-0.11(-0.93%)
Dec 10, 2021	12.05	12.07	11.96	12.05	7,628,279	+0.13(+1.07%)
Dec 09, 2021	12.09	12.10	11.91	11.93	9,832,162	-0.16(-1.32%)
Dec 08, 2021	11.96	12.29	11.90	12.09	13,637,359	+0.19(+1.61%)
Dec 07, 2021	11.97	11.99	11.86	11.89	10,298,308	-0.10(-0.87%)
Dec 06, 2021	12.02	12.13	11.97	12.00	7,987,572	+0.24(+2.04%)
Dec 03, 2021	11.72	11.81	11.68	11.76	7,877,474	-0.07(-0.58%)
Dec 02, 2021	11.76	11.89	11.75	11.83	7,376,732	+0.13(+1.14%)
Dec 01, 2021	12.00	12.03	11.67	11.69	8,031,591	-0.02(-0.21%)
Nov 30, 2021	11.81	11.84	11.60	11.72	8,587,214	-0.16(-1.34%)
Nov 29, 2021	12.03	12.03	11.83	11.88	6,051,656	-0.05(-0.40%)
Nov 26, 2021	11.93	11.95	11.80	11.93	6,891,667	-0.31(-2.54%)
Nov 24, 2021	12.26	12.31	12.19	12.24	6,024,960	+0.04(+0.35%)
Nov 23, 2021	12.12	12.22	12.12	12.19	6,784,677	-0.04(-0.32%)
Nov 22, 2021	12.13	12.49	12.10	12.23	6,847,368	+0.28(+2.33%)
Nov 19, 2021	12.02	12.03	11.94	11.96	6,386,632	-0.17(-1.40%)
Nov 18, 2021	12.19	12.13	12.11	12.13	6,012,389	+0.00(+0.00%)
Nov 17, 2021	12.06	12.15	11.96	12.13	9,370,439	-0.31(-2.48%)
Nov 16, 2021	12.58	12.62	12.36	12.43	6,437,260	+0.56(+4.68%)
Nov 15, 2021	11.86	11.90	11.79	11.88	4,230,882	-0.07(-0.58%)
Nov 12, 2021	11.97	11.99	11.92	11.95	5,880,316	+0.01(+0.06%)
Nov 11, 2021	11.92	12.00	11.90	11.94	4,625,488	+0.15(+1.31%)
Nov 10, 2021	11.85			11.79	5,833,742	-0.09(-0.72%)
Nov 09, 2021	11.97	11.98	11.82	11.87	5,452,307	+0.06(+0.52%)
Nov 08, 2021	11.79	11.83	11.75	11.81	5,191,408	+0.11(+0.92%)
Nov 05, 2021	11.65	11.85	11.65	11.70	6,752,313	+0.05(+0.40%)
Nov 04, 2021	11.50	11.85	11.33	11.65	22,549,086	+0.19(+1.62%)
Nov 03, 2021	11.40	11.53	11.37	11.47	9,524,753	-0.12(-1.07%)
Nov 02, 2021	11.74	11.74	11.52	11.59	10,836,513	-0.15(-1.25%)

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.