Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.58	15.23		15.16	461,215	+0.42(+2.85%)
Jan 28, 2022	14.38	14.74	14.18	14.74	311,182	+0.44(+3.08%)
Jan 27, 2022	14.76	15.00	14.26	14.30	614,544	-0.45(-3.05%)
Jan 26, 2022	14.67	15.26	14.00	14.75	746,632	+0.10(+0.68%)
Jan 25, 2022	14.63	14.88	14.26	14.65	338,396	-0.09(-0.61%)
Jan 24, 2022	14.01	14.82	13.91	14.74	574,331	+0.55(+3.88%)
Jan 21, 2022	13.72	14.45	13.66	14.19	506,463	+0.28(+2.01%)
Jan 20, 2022	14.04	14.39	13.76	13.91	342,719	+0.01(+0.07%)
Jan 19, 2022	14.28	14.71	13.87	13.90	503,473	-0.28(-1.97%)
Jan 18, 2022	14.86	14.86	14.13	14.18	341,829	-0.82(-5.47%)
Jan 14, 2022				15.00	0	+0.49(+3.38%)
Jan 13, 2022	14.60	14.82	14.30	14.51	399,156	+0.02(+0.14%)
Jan 12, 2022	15.19	15.25	14.48	14.49	392,139	-0.69(-4.55%)
Jan 11, 2022	15.38	15.38	14.92	15.18	397,036	-0.14(-0.91%)
Jan 10, 2022	15.40	15.47	15.05	15.32	387,465	-0.06(-0.39%)
Jan 07, 2022	15.86	15.95	15.34	15.38	264,114	-0.46(-2.90%)
Jan 06, 2022	16.13	16.33	15.76	15.84	236,182	-0.26(-1.61%)
Jan 05, 2022	16.29	16.93	16.05	16.10	462,526	-0.17(-1.04%)
Jan 04, 2022	16.31	16.65	15.86	16.27	346,307	-0.28(-1.69%)
Jan 03, 2022	15.77	16.59	15.61	16.55	429,588	+0.86(+5.48%)
Dec 31, 2021	16.40	16.50	15.65	15.69	358,938	-0.59(-3.62%)
Dec 30, 2021	16.44	16.87	16.22	16.28	382,436	-0.12(-0.73%)
Dec 29, 2021	16.73	17.05	16.38	16.40	468,506	-0.26(-1.56%)
Dec 28, 2021	17.24	17.49	16.63	16.66	412,481	-0.66(-3.81%)
Dec 27, 2021	17.92	17.92	17.21	17.32	469,136	-0.66(-3.67%)
Dec 23, 2021	17.37	18.00	17.30	17.98	306,282	+0.58(+3.33%)
Dec 22, 2021	16.86	17.51	16.75	17.40	332,487	+0.41(+2.41%)
Dec 21, 2021	16.87	17.08	16.51	16.99	312,990	+0.20(+1.19%)
Dec 20, 2021	16.56	17.00	16.40	16.79	302,394	+0.09(+0.54%)
Dec 17, 2021	16.25	17.16	16.14	16.70	1,520,243	+0.38(+2.33%)
Dec 16, 2021	16.68	16.90	16.11	16.32	451,964	-0.35(-2.10%)
Dec 15, 2021	16.00	16.72	15.67	16.67	658,495	+0.73(+4.58%)
Dec 14, 2021	15.82	16.28	15.65	15.94	672,944	-0.04(-0.25%)
Dec 13, 2021	15.74	16.20	15.55	15.98	555,495	+0.17(+1.08%)
Dec 10, 2021	15.81	15.98	15.64	15.81	260,487	-0.06(-0.36%)
Dec 09, 2021	16.17	16.32	15.75	15.87	531,551	-0.42(-2.59%)
Dec 08, 2021	16.29	16.43	16.21	16.29	295,711	+0.04(+0.25%)
Dec 07, 2021	16.10	16.65	16.10	16.25	353,836	+0.23(+1.44%)
Dec 06, 2021	16.26	16.29	15.56	16.02	319,376	-0.20(-1.23%)
Dec 03, 2021	16.57	16.71	16.17	16.22	431,847	-0.35(-2.11%)
Dec 02, 2021	16.09	16.65	15.94	16.57	458,124	+0.62(+3.89%)
Dec 01, 2021	16.41	16.52	15.70	15.95	849,575	-0.25(-1.54%)
Nov 30, 2021	16.67	16.93	16.10	16.20	720,218	-0.67(-3.97%)
Nov 29, 2021	16.74	16.96	16.50	16.87	370,718	+0.32(+1.93%)
Nov 26, 2021	17.11	17.30	16.36	16.55	336,192	-0.78(-4.50%)
Nov 24, 2021	17.34	17.44	17.05	17.33	212,469	-0.10(-0.57%)
Nov 23, 2021	17.10	17.59	16.70	17.43	567,615	+0.20(+1.15%)
Nov 22, 2021	17.00	17.80	16.79	17.23	513,065	+0.27(+1.59%)
Nov 19, 2021	17.15	17.22	16.90	16.96	406,668	-0.27(-1.57%)
Nov 18, 2021	17.82	17.24	17.10	17.23	311,668	-0.52(-2.93%)
Nov 17, 2021	17.35	18.02	17.21	17.75	703,250	+0.27(+1.54%)
Nov 16, 2021	17.68	17.68	17.34	17.48	235,095	-0.15(-0.85%)
Nov 15, 2021	17.74	17.92	17.57	17.63	247,529	-0.13(-0.73%)
Nov 12, 2021	18.16	18.40	17.61	17.76	233,686	-0.39(-2.15%)
Nov 11, 2021	17.80	18.27	17.61	18.15	270,396	+0.31(+1.74%)
Nov 10, 2021	18.07			17.84	240,326	-0.32(-1.76%)
Nov 09, 2021	18.15	18.45	17.86	18.16	289,188	+0.01(+0.06%)
Nov 08, 2021	17.93	18.33	17.69	18.15	479,293	+0.24(+1.34%)
Nov 05, 2021	18.10	18.55	17.83	17.91	423,961	-0.27(-1.49%)
Nov 04, 2021	19.66	20.05	17.90	18.18	1,114,793	-2.96(-14.00%)
Nov 03, 2021	20.57	21.44	20.20	21.14	702,645	+0.55(+2.67%)
Nov 02, 2021	19.35	20.67	19.07	20.59	725,693	+1.31(+6.79%)

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.