Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.01			15.84	2,181,188	-0.16(-1.02%)
Jan 28, 2022	15.45	16.00	15.33	16.00	2,874,287	+0.71(+4.61%)
Jan 27, 2022	14.43	15.62	14.32	15.30	3,033,450	+1.15(+8.10%)
Jan 26, 2022	14.69	14.73	14.04	14.15	2,113,961	-0.20(-1.39%)
Jan 25, 2022	14.33	14.58	14.03	14.35	2,053,289	-0.16(-1.13%)
Jan 24, 2022	13.92	14.54	13.32	14.51	4,268,914	+0.20(+1.39%)
Jan 21, 2022	14.95	14.98	14.26	14.31	4,197,516	-0.85(-5.63%)
Jan 20, 2022	15.20	15.74	15.04	15.17	2,106,331	+0.06(+0.42%)
Jan 19, 2022	15.27	15.45	14.96	15.10	1,964,856	-0.01(-0.05%)
Jan 18, 2022	15.57	15.74	15.03	15.11	2,990,462	-0.75(-4.76%)
Jan 14, 2022				15.87	0	+0.71(+4.65%)
Jan 13, 2022	16.02	16.17	15.05	15.16	3,407,526	-1.08(-6.66%)
Jan 12, 2022	16.49	16.51	15.90	16.24	2,396,880	-0.18(-1.08%)
Jan 11, 2022	15.92	16.46	15.82	16.42	2,719,365	+0.57(+3.59%)
Jan 10, 2022	16.02	16.07	15.42	15.85	3,025,785	-0.22(-1.37%)
Jan 07, 2022	16.22	16.65	16.05	16.07	3,970,146	-0.03(-0.18%)
Jan 06, 2022	16.56	16.81	16.06	16.10	2,178,813	-0.23(-1.40%)
Jan 05, 2022	16.98	17.36	16.30	16.33	3,439,347	-0.62(-3.66%)
Jan 04, 2022	16.82	17.34	16.76	16.95	4,139,042	+0.11(+0.64%)
Jan 03, 2022	16.41	17.09	16.19	16.84	6,163,721	+0.70(+4.32%)
Dec 31, 2021	15.40	16.31	15.19	16.14	2,361,785	+0.81(+5.29%)
Dec 30, 2021	15.29	15.53	15.17	15.33	1,695,718	+0.04(+0.28%)
Dec 29, 2021	14.93	15.51	14.81	15.29	1,766,612	+0.33(+2.19%)
Dec 28, 2021	15.08	15.37	14.95	14.96	981,049	-0.12(-0.80%)
Dec 27, 2021	15.06	15.13	14.81	15.08	1,296,126	+0.09(+0.62%)
Dec 23, 2021	14.94	15.10	14.75	14.99	1,423,489	+0.18(+1.20%)
Dec 22, 2021	14.56	14.82	14.26	14.81	1,020,436	+0.35(+2.41%)
Dec 21, 2021	14.51	14.91	14.45	14.46	1,589,859	+0.05(+0.35%)
Dec 20, 2021	13.95	14.46	13.84	14.41	2,479,755	+0.27(+1.91%)
Dec 17, 2021	13.68	14.21	13.41	14.14	2,120,374	+0.39(+2.85%)
Dec 16, 2021	14.11	14.21	13.70	13.75	1,977,591	-0.04(-0.31%)
Dec 15, 2021	13.17	13.83	13.11	13.79	2,686,474	+0.48(+3.61%)
Dec 14, 2021	13.51	13.82	13.25	13.31	3,097,283	-0.63(-4.52%)
Dec 13, 2021	14.85	14.95	13.74	13.94	3,274,650	-1.09(-7.27%)
Dec 10, 2021	15.32	15.45	14.78	15.04	1,864,926	-0.24(-1.55%)
Dec 09, 2021	15.60	15.63	15.06	15.27	2,906,708	-0.53(-3.37%)
Dec 08, 2021	16.02	16.20	15.53	15.80	4,361,129	-0.11(-0.70%)
Dec 07, 2021	15.64	16.11	15.30	15.92	3,590,071	+0.62(+4.05%)
Dec 06, 2021	14.70	15.55	14.29	15.30	4,598,651	+0.69(+4.75%)
Dec 03, 2021	14.37	14.62	13.98	14.60	3,055,620	+0.29(+2.03%)
Dec 02, 2021	13.37	14.39	13.37	14.31	2,412,469	+0.85(+6.33%)
Dec 01, 2021	14.39	14.42	13.34	13.46	3,125,773	-0.70(-4.97%)
Nov 30, 2021	14.60	14.76	13.82	14.16	3,924,631	-0.55(-3.76%)
Nov 29, 2021	14.76	14.80	14.10	14.72	4,092,138	+0.59(+4.20%)
Nov 26, 2021	13.72	14.18	13.35	14.12	3,279,856	-0.03(-0.19%)
Nov 24, 2021	12.88	14.43	12.76	14.15	10,145,038	+1.36(+10.66%)
Nov 23, 2021	12.90	13.07	12.57	12.79	3,655,682	-0.08(-0.58%)
Nov 22, 2021	12.82	13.34	12.82	12.86	4,725,120	+0.08(+0.63%)
Nov 19, 2021	13.13	13.17	12.72	12.78	4,342,095	-0.22(-1.71%)
Nov 18, 2021	12.72	13.11	12.95	13.00	5,637,389	+0.41(+3.27%)
Nov 17, 2021	12.80	12.99	12.29	12.59	5,792,585	+0.33(+2.69%)
Nov 16, 2021	12.62	12.70	12.00	12.26	5,774,558	-0.59(-4.62%)
Nov 15, 2021	13.06	13.06	12.47	12.86	3,538,383	-0.07(-0.52%)
Nov 12, 2021	12.68	12.95	12.59	12.92	2,087,552	-0.02(-0.16%)
Nov 11, 2021	12.82	13.16	12.69	12.94	2,189,701	+0.44(+3.56%)
Nov 10, 2021	13.01			12.50	2,264,705	-0.58(-4.43%)
Nov 09, 2021	13.33	13.33	12.78	13.08	1,805,194	-0.09(-0.67%)
Nov 08, 2021	13.18	13.47	13.11	13.17	2,138,670	+0.17(+1.30%)
Nov 05, 2021	13.15	13.20	12.62	13.00	2,921,064	+0.00(+0.00%)
Nov 04, 2021	13.31	13.37	12.82	13.00	1,954,115	-0.15(-1.13%)
Nov 03, 2021	12.82	13.26	12.43	13.15	2,860,934	+0.17(+1.30%)
Nov 02, 2021	13.29	13.35	12.29	12.98	5,352,844	-0.94(-6.78%)

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.