Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.40	15.40		15.36	181,365	+0.83(+5.69%)
Jan 28, 2022	14.58	14.72	13.99	14.54	90,167	-0.11(-0.74%)
Jan 27, 2022	15.30	15.37	14.49	14.64	63,314	-0.56(-3.67%)
Jan 26, 2022	15.58	16.08	15.12	15.20	192,226	-0.21(-1.34%)
Jan 25, 2022	15.40	15.54	14.90	15.41	57,528	-0.25(-1.61%)
Jan 24, 2022	15.05	15.77	14.84	15.66	102,824	+0.50(+3.32%)
Jan 21, 2022	15.18	15.59	15.09	15.16	58,811	-0.19(-1.23%)
Jan 20, 2022	15.81	16.12	15.27	15.35	45,376	-0.49(-3.07%)
Jan 19, 2022	16.48	16.48	15.81	15.83	38,788	-0.59(-3.61%)
Jan 18, 2022	16.50	16.65	16.28	16.43	122,432	-0.19(-1.14%)
Jan 14, 2022				16.61	0	+0.08(+0.49%)
Jan 13, 2022	16.64	16.94	16.42	16.53	97,104	-0.10(-0.62%)
Jan 12, 2022	16.76	16.98	16.58	16.64	78,325	-0.13(-0.80%)
Jan 11, 2022	17.20	17.20	16.68	16.77	76,279	-0.41(-2.39%)
Jan 10, 2022	16.96	17.26	16.85	17.18	55,712	+0.18(+1.05%)
Jan 07, 2022	17.33	17.65	16.97	17.00	46,203	-0.42(-2.41%)
Jan 06, 2022	17.57	17.63	17.19	17.42	28,258	-0.08(-0.46%)
Jan 05, 2022	17.75	17.93	17.42	17.50	41,034	-0.15(-0.86%)
Jan 04, 2022	17.58	18.04	17.49	17.66	43,144	+0.20(+1.13%)
Jan 03, 2022	17.22	17.61	17.22	17.46	60,320	+0.21(+1.19%)
Dec 31, 2021	17.16	17.40	17.16	17.25	25,118	+0.09(+0.52%)
Dec 30, 2021	17.50	17.65	17.16	17.16	32,527	-0.21(-1.23%)
Dec 29, 2021	17.42	17.51	17.33	17.38	23,789	-0.11(-0.61%)
Dec 28, 2021	17.78	17.78	17.46	17.49	30,877	-0.30(-1.71%)
Dec 27, 2021	17.21	17.82	17.06	17.79	73,341	+0.59(+3.43%)
Dec 23, 2021	17.02	17.28	16.99	17.20	81,836	+0.30(+1.80%)
Dec 22, 2021	16.83	16.95	16.68	16.90	50,912	+0.18(+1.07%)
Dec 21, 2021	16.48	16.82	16.48	16.72	56,133	+0.40(+2.46%)
Dec 20, 2021	16.73	16.73	16.11	16.32	85,700	-0.66(-3.89%)
Dec 17, 2021	16.78	17.27	16.71	16.98	312,074	+0.08(+0.48%)
Dec 16, 2021	16.95	17.32	16.86	16.90	92,040	+0.20(+1.18%)
Dec 15, 2021	16.71	16.85	16.48	16.70	106,438	+0.01(+0.05%)
Dec 14, 2021	16.86	17.10	16.65	16.69	63,118	-0.21(-1.27%)
Dec 13, 2021	16.83	17.00	16.81	16.91	89,823	-0.07(-0.42%)
Dec 10, 2021	17.10	17.16	16.86	16.98	86,570	-0.03(-0.16%)
Dec 09, 2021	17.31	17.51	16.97	17.00	57,448	-0.49(-2.81%)
Dec 08, 2021	17.41	17.51	17.19	17.50	36,321	+0.13(+0.72%)
Dec 07, 2021	17.66	17.68	17.23	17.37	78,895	+0.00(+0.00%)
Dec 06, 2021	17.21	17.61	17.01	17.37	102,976	+0.46(+2.69%)
Dec 03, 2021	17.25	17.45	16.86	16.91	67,402	-0.29(-1.66%)
Dec 02, 2021	17.11	17.38	16.95	17.20	91,429	+0.28(+1.64%)
Dec 01, 2021	17.49	17.92	16.90	16.92	109,705	-0.04(-0.21%)
Nov 30, 2021	17.08	17.14	16.91	16.96	141,309	-0.31(-1.81%)
Nov 29, 2021	17.95	17.95	17.15	17.27	112,759	-0.43(-2.42%)
Nov 26, 2021	17.76	17.81	16.63	17.70	101,475	-0.71(-3.88%)
Nov 24, 2021	18.58	18.77	18.38	18.42	27,260	-0.29(-1.58%)
Nov 23, 2021	18.87	19.09	18.59	18.71	67,685	-0.17(-0.90%)
Nov 22, 2021	18.96	19.13	18.77	18.88	120,916	+0.04(+0.19%)
Nov 19, 2021	18.91	19.19	18.81	18.84	61,586	-0.27(-1.40%)
Nov 18, 2021	19.58	19.18	18.97	19.11	81,955	-0.31(-1.61%)
Nov 17, 2021	19.56	19.69	19.28	19.43	40,330	-0.27(-1.36%)
Nov 16, 2021	20.18	20.27	19.66	19.69	70,485	-0.42(-2.09%)
Nov 15, 2021	20.70	20.70	20.05	20.11	83,428	-0.40(-1.96%)
Nov 12, 2021	20.75	20.96	20.45	20.52	65,569	-0.15(-0.73%)
Nov 11, 2021	20.31	21.19	20.21	20.67	246,027	+0.54(+2.66%)
Nov 10, 2021	20.69			20.13	46,507	-0.48(-2.34%)
Nov 09, 2021	20.43	21.15	20.22	20.61	107,018	+0.21(+1.01%)
Nov 08, 2021	19.83	20.70	19.83	20.41	148,658	+0.73(+3.72%)
Nov 05, 2021	19.07	19.83	19.02	19.68	106,587	+0.83(+4.41%)
Nov 04, 2021	18.76	19.04	18.64	18.84	187,818	+0.19(+1.01%)
Nov 03, 2021	18.11	18.86	18.11	18.66	69,163	+0.43(+2.35%)
Nov 02, 2021	18.56	18.76	18.17	18.23	57,145	-0.39(-2.11%)

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.