Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	13.48	13.83	12.99	13.82	441,096	+0.36(+2.67%)
Jan 27, 2022	14.11	14.27	13.40	13.46	496,471	-0.51(-3.65%)
Jan 26, 2022	14.31	14.63	13.81	13.97	399,102	-0.04(-0.29%)
Jan 25, 2022	14.71	14.80	13.95	14.01	255,767	-0.82(-5.53%)
Jan 24, 2022	13.97	14.97	13.77	14.83	387,442	+0.61(+4.29%)
Jan 21, 2022	13.92	14.53	13.75	14.22	438,713	+0.09(+0.64%)
Jan 20, 2022	13.92	14.97	13.39	14.13	483,654	+0.16(+1.15%)
Jan 19, 2022	13.46	14.48	13.39	13.97	293,787	+0.76(+5.75%)
Jan 18, 2022	13.40	13.69	13.01	13.21	125,200	-0.53(-3.86%)
Jan 14, 2022				13.74	0	+0.00(+0.00%)
Jan 13, 2022	14.80	14.85	13.65	13.74	122,421	-0.99(-6.72%)
Jan 12, 2022	15.28	15.61	14.67	14.73	168,185	-0.59(-3.85%)
Jan 11, 2022	15.70	15.73	15.07	15.32	159,709	-0.14(-0.91%)
Jan 10, 2022	15.47	15.66	15.05	15.46	226,528	-0.14(-0.90%)
Jan 07, 2022	15.74	16.09	15.26	15.60	157,399	-0.12(-0.76%)
Jan 06, 2022	15.46	16.42	15.06	15.72	303,217	+0.40(+2.61%)
Jan 05, 2022	16.02	16.47	15.11	15.32	291,833	-0.70(-4.37%)
Jan 04, 2022	17.25	17.25	16.02	16.02	169,236	-1.23(-7.13%)
Jan 03, 2022	16.67	17.41	16.11	17.25	210,371	+0.93(+5.70%)
Dec 31, 2021	16.81	17.27	16.31	16.32	101,196	-0.31(-1.86%)
Dec 30, 2021	17.07	17.42	16.31	16.63	107,942	-0.51(-2.98%)
Dec 29, 2021	16.17	17.23	15.91	17.14	179,829	+1.00(+6.20%)
Dec 28, 2021	17.09	17.20	16.07	16.14	169,751	-0.97(-5.67%)
Dec 27, 2021	17.50	18.05	16.75	17.11	116,865	-0.15(-0.87%)
Dec 23, 2021	17.05	17.32	16.81	17.26	195,411	+0.21(+1.23%)
Dec 22, 2021	16.56	17.08	16.27	17.05	161,093	+0.39(+2.34%)
Dec 21, 2021	17.28	17.62	16.47	16.66	152,219	-0.23(-1.36%)
Dec 20, 2021	17.23	17.53	16.51	16.89	269,578	-0.76(-4.31%)
Dec 17, 2021	17.27	17.99	16.22	17.65	900,314	+0.25(+1.44%)
Dec 16, 2021	18.52	18.81	17.30	17.40	183,639	-0.94(-5.13%)
Dec 15, 2021	17.65	18.66	17.11	18.34	405,890	+0.73(+4.15%)
Dec 14, 2021	18.00	18.41	17.30	17.61	221,483	-0.57(-3.14%)
Dec 13, 2021	18.55	19.25	18.05	18.18	181,427	-0.48(-2.57%)
Dec 10, 2021	19.29	19.68	18.45	18.66	144,754	-0.65(-3.37%)
Dec 09, 2021	19.82	20.31	19.18	19.31	195,025	-0.71(-3.55%)
Dec 08, 2021	19.97	20.19	19.70	20.02	172,460	+0.16(+0.81%)
Dec 07, 2021	19.33	20.23	19.02	19.86	152,653	+0.93(+4.91%)
Dec 06, 2021	19.22	19.23	18.45	18.93	279,342	-0.06(-0.32%)
Dec 03, 2021	19.68	19.68	18.57	18.99	164,873	-0.50(-2.57%)
Dec 02, 2021	19.10	19.60	18.90	19.49	161,686	+0.34(+1.78%)
Dec 01, 2021	20.47	20.47	18.72	19.15	164,482	-1.02(-5.06%)
Nov 30, 2021	19.69	20.30	18.90	20.17	184,196	+0.29(+1.46%)
Nov 29, 2021	19.41	20.24	18.93	19.88	133,091	+0.86(+4.52%)
Nov 26, 2021	19.20	19.59	18.54	19.02	63,661	-0.45(-2.31%)
Nov 24, 2021	18.99	19.62	18.02	19.47	97,948	+0.67(+3.56%)
Nov 23, 2021	19.83	20.57	18.71	18.80	496,074	-0.35(-1.83%)
Nov 22, 2021	19.57	20.31	18.88	19.15	602,440	-0.33(-1.69%)
Nov 19, 2021	20.78	21.13	19.41	19.48	300,234	-1.31(-6.30%)
Nov 18, 2021	22.73	21.04	20.69	20.79	212,082	-1.90(-8.37%)
Nov 17, 2021	22.79	23.12	22.25	22.69	245,216	-0.26(-1.13%)
Nov 16, 2021	23.28	23.42	22.21	22.95	130,322	-0.21(-0.91%)
Nov 15, 2021	23.64	23.64	22.90	23.16	64,492	-0.47(-1.99%)
Nov 12, 2021	22.70	24.10	22.50	23.63	55,830	+0.89(+3.91%)
Nov 11, 2021	23.55	23.88	22.52	22.74	60,613	-0.67(-2.86%)
Nov 10, 2021	24.28			23.41	196,811	-1.08(-4.41%)
Nov 09, 2021	24.80	25.28	24.00	24.49	167,887	-0.55(-2.20%)
Nov 08, 2021	24.63	26.50	24.34	25.04	135,452	+0.33(+1.34%)
Nov 05, 2021	24.16	24.75	23.82	24.71	130,668	+0.43(+1.77%)
Nov 04, 2021	24.07	24.60	23.54	24.28	114,900	+0.25(+1.04%)
Nov 03, 2021	23.21	24.32	23.14	24.03	112,420	+0.89(+3.85%)
Nov 02, 2021	23.82	23.96	22.54	23.14	86,742	-0.49(-2.07%)

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.