Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.88	14.44		14.44	196,367	+0.47(+3.36%)
Jan 28, 2022	13.80	13.97	13.36	13.97	206,450	+0.28(+2.05%)
Jan 27, 2022	14.00	14.34	13.57	13.69	245,053	-0.33(-2.35%)
Jan 26, 2022	14.74	14.85	13.91	14.02	264,280	-0.49(-3.38%)
Jan 25, 2022	14.27	14.85	14.14	14.51	270,238	+0.04(+0.28%)
Jan 24, 2022	13.88	14.49	13.27	14.47	464,576	+0.34(+2.41%)
Jan 21, 2022	14.77	14.77	14.12	14.13	460,469	-0.86(-5.74%)
Jan 20, 2022	15.78	15.96	14.93	14.99	260,999	-0.70(-4.46%)
Jan 19, 2022	15.99	16.04	15.64	15.69	290,550	-0.08(-0.51%)
Jan 18, 2022	15.66	16.14	15.32	15.77	373,938	-0.10(-0.63%)
Jan 14, 2022				15.87	0	-1.05(-6.21%)
Jan 13, 2022	17.13	17.37	16.84	16.92	205,549	-0.02(-0.12%)
Jan 12, 2022	16.79	17.25	16.70	16.94	264,810	+0.26(+1.56%)
Jan 11, 2022	16.40	16.88	16.19	16.68	346,645	+0.25(+1.52%)
Jan 10, 2022	16.41	16.48	16.09	16.43	223,750	-0.06(-0.36%)
Jan 07, 2022	16.76	16.80	16.36	16.49	189,906	-0.20(-1.20%)
Jan 06, 2022	16.86	16.90	16.54	16.69	197,206	-0.18(-1.07%)
Jan 05, 2022	17.33	17.80	16.86	16.87	264,338	-0.55(-3.16%)
Jan 04, 2022	17.38	17.59	17.23	17.42	238,487	+0.03(+0.17%)
Jan 03, 2022	17.31	17.69	17.22	17.39	255,346	+0.32(+1.87%)
Dec 31, 2021	17.32	17.38	17.04	17.07	254,457	-0.26(-1.50%)
Dec 30, 2021	17.76	17.96	17.13	17.33	424,484	-0.51(-2.86%)
Dec 29, 2021	17.48	17.95	17.25	17.84	388,130	+0.49(+2.82%)
Dec 28, 2021	17.20	17.73	17.06	17.35	339,184	+0.11(+0.64%)
Dec 27, 2021	17.16	17.39	17.07	17.24	284,802	+0.08(+0.47%)
Dec 23, 2021	17.28	17.45	17.07	17.16	285,947	-0.05(-0.29%)
Dec 22, 2021	17.15	17.21	16.87	17.21	224,720	-0.03(-0.17%)
Dec 21, 2021	16.96	17.28	16.84	17.24	260,962	+0.48(+2.86%)
Dec 20, 2021	16.10	16.79	15.90	16.76	440,696	+0.36(+2.20%)
Dec 17, 2021	16.83	17.30	16.30	16.40	1,921,959	-0.47(-2.79%)
Dec 16, 2021	17.00	17.10	16.71	16.87	530,656	-0.18(-1.06%)
Dec 15, 2021	16.67	17.05	16.05	17.05	468,862	+0.19(+1.13%)
Dec 14, 2021	17.41	17.80	16.82	16.86	359,224	-0.68(-3.88%)
Dec 13, 2021	17.50	17.93	17.38	17.54	409,451	+0.01(+0.06%)
Dec 10, 2021	17.08	17.61	16.72	17.53	475,557	+0.58(+3.42%)
Dec 09, 2021	17.17	17.42	16.86	16.95	262,889	-0.33(-1.91%)
Dec 08, 2021	16.99	17.39	16.96	17.28	244,525	+0.32(+1.89%)
Dec 07, 2021	16.61	17.16	16.61	16.96	379,023	+0.62(+3.79%)
Dec 06, 2021	16.28	16.82	16.22	16.34	418,994	+0.26(+1.62%)
Dec 03, 2021	15.72	16.12	15.52	16.08	378,883	+0.40(+2.55%)
Dec 02, 2021	15.14	15.77	15.00	15.68	328,403	+0.66(+4.39%)
Dec 01, 2021	15.67	15.83	15.01	15.02	347,696	-0.32(-2.09%)
Nov 30, 2021	15.76	15.87	15.20	15.34	418,036	-0.52(-3.28%)
Nov 29, 2021	17.18	17.24	15.85	15.86	522,768	-1.10(-6.49%)
Nov 26, 2021	16.32	17.02	16.32	16.96	325,123	-0.18(-1.05%)
Nov 24, 2021	17.06	17.32	16.77	17.14	205,818	-0.08(-0.46%)
Nov 23, 2021	17.38	17.38	16.59	17.22	578,062	-0.19(-1.09%)
Nov 22, 2021	17.22	17.77	17.20	17.41	279,121	+0.18(+1.04%)
Nov 19, 2021	17.41	17.65	17.20	17.23	234,520	-0.40(-2.27%)
Nov 18, 2021	17.47	17.64	17.27	17.63	322,246	+0.28(+1.61%)
Nov 17, 2021	17.98	18.43	17.35	17.35	322,165	-0.62(-3.45%)
Nov 16, 2021	17.57	17.98	17.49	17.97	305,514	+0.56(+3.22%)
Nov 15, 2021	17.60	17.66	17.30	17.41	283,647	-0.05(-0.29%)
Nov 12, 2021	17.39	17.57	17.32	17.46	221,274	+0.12(+0.69%)
Nov 11, 2021	17.66	17.82	17.31	17.34	432,769	-0.21(-1.20%)
Nov 10, 2021	17.67		17.52	17.55	420,769	-0.23(-1.29%)
Nov 09, 2021	17.80	18.11	17.66	17.78	403,696	+0.02(+0.11%)
Nov 08, 2021	18.25	18.35	17.72	17.76	460,329	-0.54(-2.95%)
Nov 05, 2021	18.15	18.32	17.76	18.30	454,429	+0.31(+1.72%)
Nov 04, 2021	18.02	18.59	17.80	17.99	473,497	-0.39(-2.12%)
Nov 03, 2021	17.93	19.21	17.12	18.38	567,667	-0.14(-0.76%)
Nov 02, 2021	18.68	18.77	18.38	18.52	213,607	-0.22(-1.17%)

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.