Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.59			15.11	170,057	+0.44(+3.00%)
Jan 28, 2022	14.36	14.79	13.59	14.67	129,588	+0.29(+2.02%)
Jan 27, 2022	15.15	15.28	14.22	14.38	206,380	-0.70(-4.64%)
Jan 26, 2022	15.55	16.47	14.89	15.08	292,102	-0.34(-2.20%)
Jan 25, 2022	15.59	15.84	14.59	15.42	283,445	-0.47(-2.96%)
Jan 24, 2022	15.00	16.03	14.49	15.89	272,233	+0.49(+3.18%)
Jan 21, 2022	15.18	15.73	14.80	15.40	265,112	+0.25(+1.65%)
Jan 20, 2022	15.91	16.16	15.09	15.15	111,032	-0.47(-3.01%)
Jan 19, 2022	16.43	16.66	15.55	15.62	110,549	-0.47(-2.92%)
Jan 18, 2022	17.02	17.39	15.96	16.09	240,929	-1.32(-7.58%)
Jan 14, 2022				17.41	0	+0.47(+2.77%)
Jan 13, 2022	18.07	18.12	16.83	16.94	263,949	-0.96(-5.36%)
Jan 12, 2022	18.94	18.94	17.86	17.90	138,641	-0.96(-5.09%)
Jan 11, 2022	18.95	19.80	18.56	18.86	96,158	+0.02(+0.11%)
Jan 10, 2022	18.53	18.98	17.70	18.84	120,543	+0.18(+0.96%)
Jan 07, 2022	19.70	20.29	18.40	18.66	123,733	-1.04(-5.28%)
Jan 06, 2022	20.26	20.30	18.74	19.70	228,432	-0.59(-2.91%)
Jan 05, 2022	22.11	22.87	20.23	20.29	235,750	-2.21(-9.82%)
Jan 04, 2022	22.31	23.00	22.06	22.50	241,356	-0.29(-1.27%)
Jan 03, 2022	20.33	22.86	20.31	22.79	153,664	+2.05(+9.88%)
Dec 31, 2021	20.46	20.95	20.27	20.74	156,205	+0.26(+1.27%)
Dec 30, 2021	20.49	21.33	20.08	20.48	169,761	-0.01(-0.05%)
Dec 29, 2021	20.72	20.97	19.69	20.49	178,159	-0.45(-2.15%)
Dec 28, 2021	20.12	21.88	20.12	20.94	248,895	+0.72(+3.56%)
Dec 27, 2021	19.98	20.50	19.88	20.22	256,880	+0.12(+0.60%)
Dec 23, 2021	18.85	20.38	17.56	20.10	337,164	+1.56(+8.41%)
Dec 22, 2021	17.42	18.64	17.11	18.54	145,360	+0.77(+4.33%)
Dec 21, 2021	17.28	18.12	17.28	17.77	106,829	+0.46(+2.68%)
Dec 20, 2021	16.80	17.70	16.46	17.31	141,481	+0.24(+1.39%)
Dec 17, 2021	16.53	17.24	15.70	17.07	302,387	+0.57(+3.45%)
Dec 16, 2021	16.11	16.64	15.78	16.50	209,710	+0.50(+3.12%)
Dec 15, 2021	14.88	16.04	14.16	16.00	306,762	+1.02(+6.81%)
Dec 14, 2021	15.70	15.70	14.83	14.98	166,061	-0.55(-3.54%)
Dec 13, 2021	14.86	15.97	14.86	15.53	154,232	+0.22(+1.44%)
Dec 10, 2021	15.95	16.07	15.24	15.31	141,682	-0.48(-3.04%)
Dec 09, 2021	16.07	16.38	15.52	15.79	158,397	-0.52(-3.19%)
Dec 08, 2021	16.48	17.00	16.13	16.31	151,085	-0.21(-1.27%)
Dec 07, 2021	15.95	16.68	15.67	16.52	298,798	+0.99(+6.37%)
Dec 06, 2021	15.12	15.71	14.92	15.53	196,849	+0.16(+1.04%)
Dec 03, 2021	16.02	16.02	14.93	15.37	558,701	-0.63(-3.94%)
Dec 02, 2021	15.67	16.08	15.15	16.00	249,698	+0.54(+3.49%)
Dec 01, 2021	16.80	16.80	15.41	15.46	231,708	-1.11(-6.70%)
Nov 30, 2021	15.71	16.94	15.52	16.57	334,371	+0.81(+5.14%)
Nov 29, 2021	16.83	16.99	15.56	15.76	480,232	-0.91(-5.46%)
Nov 26, 2021	17.11	17.43	16.05	16.67	145,945	-1.06(-5.98%)
Nov 24, 2021	17.46	18.25	17.02	17.73	326,146	+0.22(+1.26%)
Nov 23, 2021	17.79	17.79	16.25	17.51	319,305	+0.55(+3.24%)
Nov 22, 2021	17.60	18.16	16.92	16.96	254,758	-1.23(-6.76%)
Nov 19, 2021	18.75	18.89	18.12	18.19	126,455	-0.65(-3.45%)
Nov 18, 2021	19.73	18.98	18.75	18.84	165,260	-0.53(-2.74%)
Nov 17, 2021	20.00	20.24	19.28	19.37	103,782	-0.63(-3.15%)
Nov 16, 2021	20.22	20.31	19.68	20.00	93,985	-0.25(-1.23%)
Nov 15, 2021	21.24	21.58	20.25	20.25	127,731	-0.94(-4.44%)
Nov 12, 2021	21.36	21.60	20.87	21.19	59,677	-0.05(-0.24%)
Nov 11, 2021	21.67	21.99	21.11	21.24	133,921	-0.32(-1.48%)
Nov 10, 2021	21.96			21.56	54,848	-0.64(-2.88%)
Nov 09, 2021	21.94	22.32	21.38	22.20	68,369	+0.27(+1.23%)
Nov 08, 2021	22.36	22.88	21.84	21.93	50,452	-0.12(-0.54%)
Nov 05, 2021	21.60	22.38	21.01	22.05	187,606	+0.49(+2.27%)
Nov 04, 2021	24.02	24.23	21.29	21.56	308,666	-2.29(-9.60%)
Nov 03, 2021	22.98	23.91	22.98	23.85	111,531	+0.90(+3.92%)
Nov 02, 2021	22.82	23.10	22.39	22.95	42,924	+0.10(+0.44%)

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.