Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.88	15.43		15.42	515,984	+0.65(+4.40%)
Jan 28, 2022	14.41	14.78	13.95	14.77	502,180	+0.39(+2.71%)
Jan 27, 2022	14.47	14.74	14.14	14.38	680,301	-0.02(-0.14%)
Jan 26, 2022	15.64	15.79	14.31	14.40	477,461	-0.72(-4.76%)
Jan 25, 2022	15.05	15.45	14.70	15.12	844,612	-0.18(-1.18%)
Jan 24, 2022	14.00	15.30	13.62	15.30	958,507	+0.98(+6.84%)
Jan 21, 2022	14.09	14.48	13.75	14.32	730,819	+0.11(+0.77%)
Jan 20, 2022	14.90	15.24	14.15	14.21	559,080	-0.63(-4.25%)
Jan 19, 2022	14.61	14.95	14.24	14.84	435,621	+0.31(+2.13%)
Jan 18, 2022	14.31	14.68	14.15	14.53	574,053	-0.01(-0.07%)
Jan 14, 2022				14.54	0	-0.10(-0.68%)
Jan 13, 2022	14.76	15.10	14.57	14.64	307,034	-0.18(-1.21%)
Jan 12, 2022	15.11	15.27	14.51	14.82	418,999	-0.21(-1.40%)
Jan 11, 2022	14.63	15.16	14.30	15.03	993,092	+0.40(+2.73%)
Jan 10, 2022	15.53	15.64	14.54	14.63	857,380	-0.90(-5.80%)
Jan 07, 2022	15.58	15.85	15.36	15.53	522,253	-0.08(-0.51%)
Jan 06, 2022	15.92	16.18	15.53	15.61	397,995	-0.28(-1.76%)
Jan 05, 2022	16.20	16.60	15.82	15.89	528,573	-0.26(-1.61%)
Jan 04, 2022	15.90	16.40	15.90	16.15	410,687	+0.25(+1.57%)
Jan 03, 2022	15.57	16.14	15.41	15.90	539,238	+0.61(+3.99%)
Dec 31, 2021	15.22	15.41	15.05	15.29	495,064	+0.07(+0.46%)
Dec 30, 2021	15.16	15.59	15.16	15.22	431,479	+0.02(+0.13%)
Dec 29, 2021	15.05	15.31	15.00	15.20	453,776	+0.19(+1.27%)
Dec 28, 2021	15.03	15.40	14.98	15.01	425,975	-0.13(-0.86%)
Dec 27, 2021	15.25	15.42	14.95	15.14	419,970	-0.08(-0.53%)
Dec 23, 2021	14.50	15.24	14.50	15.22	670,486	+0.78(+5.40%)
Dec 22, 2021	14.32	14.62	14.24	14.44	360,841	-0.07(-0.48%)
Dec 21, 2021	13.95	14.75	13.94	14.51	505,598	+0.67(+4.84%)
Dec 20, 2021	14.12	14.15	13.29	13.84	976,294	-0.49(-3.42%)
Dec 17, 2021	14.34	14.94	14.13	14.33	2,670,258	-0.17(-1.17%)
Dec 16, 2021	14.71	15.17	14.39	14.50	715,547	-0.19(-1.29%)
Dec 15, 2021	14.03	14.79	13.72	14.69	783,799	+0.66(+4.70%)
Dec 14, 2021	14.44	14.68	13.96	14.03	518,800	-0.34(-2.37%)
Dec 13, 2021	15.37	15.37	14.32	14.37	787,197	-1.06(-6.87%)
Dec 10, 2021	16.00	16.16	15.40	15.43	617,346	-0.56(-3.50%)
Dec 09, 2021	15.95	16.33	15.76	15.99	650,947	-0.06(-0.37%)
Dec 08, 2021	15.51	16.25	15.46	16.05	1,518,269	+0.53(+3.41%)
Dec 07, 2021	16.01	16.13	15.46	15.52	634,255	-0.11(-0.70%)
Dec 06, 2021	15.48	16.11	15.26	15.63	830,820	+0.36(+2.36%)
Dec 03, 2021	15.95	16.12	14.95	15.27	933,055	-0.58(-3.66%)
Dec 02, 2021	15.19	16.10	15.19	15.85	720,959	+0.63(+4.14%)
Dec 01, 2021	16.00	16.82	15.20	15.22	1,259,855	-0.42(-2.69%)
Nov 30, 2021	15.80	15.99	15.18	15.64	1,044,349	-0.30(-1.88%)
Nov 29, 2021	16.42	17.03	15.77	15.94	827,540	-0.47(-2.86%)
Nov 26, 2021	15.75	16.52	15.58	16.41	635,550	+0.10(+0.61%)
Nov 24, 2021	15.51	16.38	15.28	16.31	1,294,968	+0.78(+5.02%)
Nov 23, 2021	16.06	16.20	15.50	15.53	635,414	-0.47(-2.94%)
Nov 22, 2021	15.72	16.11	15.56	16.00	864,299	+0.15(+0.95%)
Nov 19, 2021	16.39	16.78	15.77	15.85	711,684	-0.83(-4.98%)
Nov 18, 2021	17.85	16.77	16.58	16.68	1,075,366	-1.00(-5.66%)
Nov 17, 2021	18.01	18.19	17.50	17.68	690,347	-0.34(-1.89%)
Nov 16, 2021	18.00	18.43	17.58	18.02	2,146,926	-0.10(-0.55%)
Nov 15, 2021	18.65	18.79	18.02	18.12	798,036	-0.28(-1.52%)
Nov 12, 2021	18.47	18.60	18.23	18.40	1,131,369	+0.01(+0.05%)
Nov 11, 2021	18.65	19.08	18.22	18.39	828,207	-0.20(-1.08%)
Nov 10, 2021	19.00		18.52	18.59	1,142,058	-0.51(-2.67%)
Nov 09, 2021	17.96	19.14	17.96	19.10	1,540,794	+1.00(+5.52%)
Nov 08, 2021	18.25	18.45	17.80	18.10	1,360,362	-0.08(-0.44%)
Nov 05, 2021	18.25	18.69	17.97	18.18	2,307,546	-0.01(-0.05%)
Nov 04, 2021	19.31	19.32	18.07	18.19	1,806,276	-0.73(-3.86%)
Nov 03, 2021	20.75	21.49	18.85	18.92	3,963,463	-4.54(-19.35%)
Nov 02, 2021	23.81	24.25	23.20	23.46	607,228	-0.35(-1.47%)

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.