Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.61			14.51	3,693,776	-0.27(-1.84%)
Jan 28, 2022	14.34	14.78	13.97	14.79	2,843,524	+0.45(+3.12%)
Jan 27, 2022	15.26	15.44	14.30	14.34	3,647,865	-0.74(-4.89%)
Jan 26, 2022	15.03	15.47	14.85	15.08	4,831,576	+0.42(+2.87%)
Jan 25, 2022	14.05	14.73	13.95	14.65	2,861,108	+0.32(+2.20%)
Jan 24, 2022	13.82	14.42	13.22	14.34	4,879,763	+0.07(+0.49%)
Jan 21, 2022	14.57	14.95	14.22	14.27	4,291,483	-0.42(-2.87%)
Jan 20, 2022	14.77	15.24	14.66	14.69	4,230,965	+0.03(+0.18%)
Jan 19, 2022	15.12	15.29	14.61	14.66	2,713,008	-0.34(-2.28%)
Jan 18, 2022	15.44	15.48	14.97	15.01	2,465,964	-0.60(-3.82%)
Jan 14, 2022				15.60	0	-0.24(-1.50%)
Jan 13, 2022	16.15	16.23	15.81	15.84	1,779,483	-0.07(-0.44%)
Jan 12, 2022	16.01	16.18	15.82	15.91	2,411,783	+0.06(+0.39%)
Jan 11, 2022	15.59	15.99	15.41	15.85	2,086,366	+0.18(+1.12%)
Jan 10, 2022	15.68	15.89	15.38	15.67	2,578,668	-0.27(-1.71%)
Jan 07, 2022	16.30	16.42	15.94	15.94	2,784,811	-0.35(-2.15%)
Jan 06, 2022	16.12	16.51	15.96	16.30	3,008,046	+0.15(+0.92%)
Jan 05, 2022	16.42	16.83	16.05	16.15	5,101,386	-0.30(-1.81%)
Jan 04, 2022	15.64	16.53	15.59	16.45	4,230,386	+1.09(+7.09%)
Jan 03, 2022	15.49	15.84	15.19	15.36	3,158,416	+0.19(+1.27%)
Dec 31, 2021	15.36	15.45	15.15	15.16	1,771,921	-0.23(-1.48%)
Dec 30, 2021	15.08	15.61	15.08	15.39	2,434,748	+0.25(+1.62%)
Dec 29, 2021	15.17	15.24	14.94	15.15	3,836,047	+0.03(+0.17%)
Dec 28, 2021	15.14	15.25	14.98	15.12	2,273,679	+0.01(+0.06%)
Dec 27, 2021	14.92	15.18	14.83	15.11	2,636,502	+0.17(+1.12%)
Dec 23, 2021	15.11	15.21	14.86	14.94	2,687,820	-0.02(-0.12%)
Dec 22, 2021	14.54	14.99	14.40	14.96	2,648,064	+0.39(+2.71%)
Dec 21, 2021	14.11	15.08	14.11	14.57	4,064,912	+0.64(+4.60%)
Dec 20, 2021	14.39	14.41	13.59	13.93	4,624,847	-0.69(-4.74%)
Dec 17, 2021	14.73	14.87	14.39	14.62	4,557,596	-0.21(-1.42%)
Dec 16, 2021	15.17	15.30	14.57	14.83	3,375,153	-0.25(-1.63%)
Dec 15, 2021	14.91	15.10	14.50	15.08	2,611,605	+0.17(+1.12%)
Dec 14, 2021	15.16	15.34	14.86	14.91	2,942,624	-0.25(-1.68%)
Dec 13, 2021	15.48	15.51	14.77	15.16	4,465,067	-0.50(-3.19%)
Dec 10, 2021	15.83	15.89	15.28	15.66	2,399,680	+0.07(+0.45%)
Dec 09, 2021	16.23	16.31	15.58	15.59	4,393,611	-0.90(-5.43%)
Dec 08, 2021	16.85	16.92	16.45	16.49	3,687,482	-0.35(-2.08%)
Dec 07, 2021	16.78	17.12	16.63	16.84	3,231,695	+0.33(+2.02%)
Dec 06, 2021	16.02	16.79	15.98	16.51	2,092,087	+0.62(+3.92%)
Dec 03, 2021	16.25	16.34	15.57	15.88	2,958,687	-0.34(-2.11%)
Dec 02, 2021	15.51	16.45	15.34	16.23	4,634,419	+0.82(+5.30%)
Dec 01, 2021	17.11	17.28	15.30	15.41	5,475,699	-1.14(-6.89%)
Nov 30, 2021	17.12	17.12	16.34	16.55	3,927,259	-0.83(-4.80%)
Nov 29, 2021	17.54	17.62	17.02	17.38	2,841,882	+0.11(+0.66%)
Nov 26, 2021	17.38	17.45	16.62	17.27	3,630,692	-0.95(-5.20%)
Nov 24, 2021	18.51	18.51	18.02	18.22	2,594,969	-0.54(-2.85%)
Nov 23, 2021	18.74	19.04	18.70	18.75	3,037,034	-0.14(-0.74%)
Nov 22, 2021	18.78	19.17	18.62	18.89	1,852,399	+0.34(+1.85%)
Nov 19, 2021	18.63	18.70	18.25	18.55	1,910,942	-0.45(-2.36%)
Nov 18, 2021	18.95	19.03	18.89	19.00	2,434,916	+0.39(+2.07%)
Nov 17, 2021	18.36	18.66	18.13	18.61	1,916,707	+0.06(+0.33%)
Nov 16, 2021	18.36	18.70	18.24	18.55	1,552,048	+0.13(+0.71%)
Nov 15, 2021	18.54	18.65	18.32	18.42	1,317,692	-0.02(-0.09%)
Nov 12, 2021	18.58	18.58	18.17	18.44	1,375,442	-0.11(-0.62%)
Nov 11, 2021	18.20	18.77	18.11	18.55	1,680,493	+0.44(+2.42%)
Nov 10, 2021	18.86		18.11	18.11	3,010,901	-0.72(-3.82%)
Nov 09, 2021	18.85	18.95	18.38	18.83	2,631,665	-0.24(-1.24%)
Nov 08, 2021	19.36	19.49	18.91	19.07	4,989,137	-0.29(-1.50%)
Nov 05, 2021	19.43	19.94	19.26	19.36	4,657,709	+0.50(+2.63%)
Nov 04, 2021	18.91	19.42	18.65	18.86	3,531,952	-0.06(-0.32%)
Nov 03, 2021	17.42	19.39	17.34	18.92	6,419,150	+0.27(+1.45%)
Nov 02, 2021	16.78	18.87	16.76	18.65	13,497,592	+2.20(+13.35%)

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.