Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.18			14.11	11,721,693	-0.21(-1.46%)
Jan 28, 2022	13.68	14.35	13.64	14.32	24,948,028	+0.78(+5.77%)
Jan 27, 2022	13.63	13.76	13.43	13.54	8,488,093	+0.06(+0.42%)
Jan 26, 2022	13.84	13.85	13.43	13.48	8,326,388	-0.27(-1.99%)
Jan 25, 2022	13.72	13.83	13.57	13.76	9,467,877	+0.14(+1.01%)
Jan 24, 2022	13.60	13.66	13.23	13.62	20,863,328	+0.86(+6.76%)
Jan 21, 2022	12.93	12.97	12.74	12.76	7,968,538	-0.31(-2.40%)
Jan 20, 2022	13.32	13.34	13.07	13.07	5,215,314	-0.27(-1.99%)
Jan 19, 2022	13.47	13.49	13.31	13.34	5,439,712	-0.10(-0.72%)
Jan 18, 2022	13.49	13.53	13.37	13.43	10,105,672	+0.18(+1.34%)
Jan 14, 2022				13.26	0	+0.16(+1.23%)
Jan 13, 2022	13.10	13.18	13.04	13.10	7,332,560	+0.10(+0.74%)
Jan 12, 2022	12.98	13.06	12.97	13.00	8,297,481	+0.04(+0.34%)
Jan 11, 2022	12.88	12.97	12.79	12.95	7,890,064	-0.07(-0.53%)
Jan 10, 2022	13.12	13.14	12.93	13.02	10,511,631	+0.27(+2.08%)
Jan 07, 2022	12.61	12.78	12.58	12.76	5,394,570	+0.23(+1.80%)
Jan 06, 2022	12.63	12.68	12.52	12.53	13,681,775	+0.06(+0.52%)
Jan 05, 2022	12.62	12.70	12.47	12.47	4,924,354	-0.21(-1.65%)
Jan 04, 2022	12.59	12.85	12.56	12.68	11,036,100	+0.23(+1.88%)
Jan 03, 2022	12.25	12.49	12.16	12.44	6,005,885	+0.41(+3.42%)
Dec 31, 2021	12.18	12.22	12.01	12.03	5,608,337	-0.18(-1.45%)
Dec 30, 2021	12.27	12.35	12.21	12.21	5,388,799	-0.11(-0.92%)
Dec 29, 2021	12.35	12.37	12.31	12.32	4,459,847	+0.02(+0.20%)
Dec 28, 2021	12.15	12.34	12.15	12.30	5,295,394	+0.08(+0.66%)
Dec 27, 2021	12.25	12.26	12.10	12.22	4,880,769	-0.05(-0.39%)
Dec 23, 2021	12.30	12.35	12.24	12.27	4,356,734	+0.04(+0.33%)
Dec 22, 2021	12.15	12.25	12.07	12.22	4,915,700	+0.01(+0.07%)
Dec 21, 2021	12.10	12.22	12.09	12.22	7,222,870	+0.23(+1.95%)
Dec 20, 2021	11.95	12.02	11.80	11.98	8,418,641	-0.27(-2.17%)
Dec 17, 2021	12.31	12.35	12.20	12.25	8,338,657	+0.09(+0.73%)
Dec 16, 2021	11.88	12.16	11.88	12.16	10,173,557	+0.15(+1.28%)
Dec 15, 2021	12.00	12.02	11.85	12.01	8,452,090	-0.19(-1.59%)
Dec 14, 2021	12.18	12.27	12.17	12.20	6,505,086	+0.14(+1.20%)
Dec 13, 2021	12.16	12.18	12.01	12.06	10,460,852	-0.11(-0.93%)
Dec 10, 2021	12.17	12.18	12.08	12.17	7,556,486	+0.13(+1.07%)
Dec 09, 2021	12.20	12.22	12.02	12.04	9,739,628	-0.16(-1.32%)
Dec 08, 2021	12.07	12.41	12.02	12.20	13,509,012	+0.19(+1.61%)
Dec 07, 2021	12.08	12.10	11.98	12.01	10,201,386	-0.10(-0.87%)
Dec 06, 2021	12.14	12.25	12.08	12.11	7,912,398	+0.24(+2.04%)
Dec 03, 2021	11.83	11.92	11.79	11.87	7,803,336	-0.07(-0.58%)
Dec 02, 2021	11.87	12.00	11.86	11.94	7,307,306	+0.13(+1.14%)
Dec 01, 2021	12.11	12.15	11.78	11.81	7,956,003	-0.03(-0.21%)
Nov 30, 2021	11.93	11.95	11.71	11.83	8,506,397	-0.16(-1.34%)
Nov 29, 2021	12.14	12.14	11.94	11.99	5,994,701	-0.05(-0.40%)
Nov 26, 2021	12.04	12.06	11.91	12.04	6,826,806	-0.31(-2.54%)
Nov 24, 2021	12.38	12.43	12.30	12.35	5,968,256	+0.04(+0.35%)
Nov 23, 2021	12.23	12.33	12.23	12.31	6,720,824	-0.04(-0.32%)
Nov 22, 2021	12.25	12.61	12.22	12.35	6,782,925	+0.28(+2.33%)
Nov 19, 2021	12.14	12.15	12.05	12.07	6,326,525	-0.17(-1.40%)
Nov 18, 2021	12.31	12.24	12.22	12.24	5,955,804	+0.00(+0.00%)
Nov 17, 2021	12.18	12.26	12.08	12.24	9,282,250	-0.31(-2.48%)
Nov 16, 2021	12.70	12.74	12.47	12.55	6,376,677	+0.56(+4.68%)
Nov 15, 2021	11.98	12.01	11.90	11.99	4,191,063	-0.07(-0.58%)
Nov 12, 2021	12.08	12.11	12.03	12.06	5,824,974	+0.01(+0.06%)
Nov 11, 2021	12.04	12.12	12.01	12.05	4,581,955	+0.16(+1.31%)
Nov 10, 2021	11.97			11.90	5,778,839	-0.09(-0.72%)
Nov 09, 2021	12.08	12.09	11.94	11.98	5,400,994	+0.06(+0.52%)
Nov 08, 2021	11.90	11.94	11.86	11.92	5,142,549	+0.11(+0.92%)
Nov 05, 2021	11.76	11.97	11.76	11.81	6,688,764	+0.05(+0.40%)
Nov 04, 2021	11.61	11.96	11.44	11.76	22,336,868	+0.19(+1.62%)
Nov 03, 2021	11.51	11.64	11.48	11.58	9,435,112	-0.12(-1.07%)
Nov 02, 2021	11.85	11.85	11.63	11.70	10,734,526	-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.