Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.42	15.55		15.23	2,638,901	-0.33(-2.10%)
Jan 28, 2022	15.54	15.98	14.82	15.56	2,675,668	-0.12(-0.80%)
Jan 27, 2022	15.80	16.07	15.05	15.69	4,398,696	+0.37(+2.39%)
Jan 26, 2022	16.47	16.78	15.17	15.32	4,924,160	-1.00(-6.13%)
Jan 25, 2022	15.33	16.36	15.03	16.32	4,100,709	+1.06(+6.93%)
Jan 24, 2022	14.70	15.32	14.19	15.26	4,201,302	+0.23(+1.54%)
Jan 21, 2022	15.60	15.83	15.01	15.03	5,453,647	-0.87(-5.44%)
Jan 20, 2022	16.60	17.03	15.86	15.90	4,018,624	-0.96(-5.70%)
Jan 19, 2022	17.52	17.89	16.76	16.86	3,988,936	-0.39(-2.29%)
Jan 18, 2022	17.56	17.89	16.95	17.25	3,272,171	-0.20(-1.16%)
Jan 14, 2022				17.46	0	+1.01(+6.14%)
Jan 13, 2022	16.73	17.04	16.36	16.45	2,872,038	-0.22(-1.33%)
Jan 12, 2022	16.73	17.05	16.41	16.67	2,890,281	+0.16(+0.99%)
Jan 11, 2022	16.16	16.96	15.84	16.50	3,545,841	+0.66(+4.19%)
Jan 10, 2022	15.68	16.08	15.42	15.84	3,648,126	+0.16(+1.04%)
Jan 07, 2022	15.13	15.75	14.92	15.68	4,656,257	+0.87(+5.84%)
Jan 06, 2022	14.04	14.95	13.87	14.81	4,926,106	+1.29(+9.53%)
Jan 05, 2022	13.91	14.40	13.50	13.52	2,710,407	-0.18(-1.33%)
Jan 04, 2022	13.86	14.16	13.69	13.70	2,843,604	+0.22(+1.64%)
Jan 03, 2022	12.65	13.63	12.59	13.48	3,157,114	+1.01(+8.10%)
Dec 31, 2021	12.40	12.72	12.32	12.47	1,491,610	-0.02(-0.15%)
Dec 30, 2021	12.83	13.08	12.48	12.49	1,555,000	-0.29(-2.26%)
Dec 29, 2021	12.42	12.94	12.31	12.78	2,300,682	+0.29(+2.31%)
Dec 28, 2021	12.43	12.81	12.31	12.49	2,193,402	+0.05(+0.39%)
Dec 27, 2021	11.84	12.44	11.53	12.44	1,959,849	+0.59(+4.95%)
Dec 23, 2021	12.22	12.50	11.85	11.86	2,275,491	-0.11(-0.88%)
Dec 22, 2021	12.07	12.29	11.77	11.96	2,433,237	-0.07(-0.56%)
Dec 21, 2021	11.43	12.19	11.41	12.03	4,779,358	+0.89(+8.03%)
Dec 20, 2021	10.45	11.16	10.18	11.14	3,380,362	+0.11(+0.96%)
Dec 17, 2021	10.64	11.06	10.31	11.03	5,196,988	+0.18(+1.68%)
Dec 16, 2021	11.56	11.62	10.78	10.85	2,420,052	-0.45(-4.00%)
Dec 15, 2021	11.20	11.41	10.78	11.30	3,064,903	-0.10(-0.84%)
Dec 14, 2021	11.46	12.11	11.29	11.40	2,343,895	-0.30(-2.55%)
Dec 13, 2021	12.04	12.15	11.59	11.69	2,198,451	-0.61(-4.93%)
Dec 10, 2021	12.26	12.32	11.65	12.30	2,308,266	+0.33(+2.73%)
Dec 09, 2021	12.14	12.25	11.71	11.97	3,076,988	-0.52(-4.16%)
Dec 08, 2021	13.02	13.23	12.46	12.49	3,251,413	-0.45(-3.49%)
Dec 07, 2021	13.20	14.08	12.84	12.94	6,585,317	+0.09(+0.67%)
Dec 06, 2021	12.56	13.19	12.24	12.86	2,267,343	+0.66(+5.44%)
Dec 03, 2021	13.05	13.18	12.00	12.19	5,080,441	-0.44(-3.50%)
Dec 02, 2021	11.59	12.87	11.54	12.64	3,300,566	+0.92(+7.88%)
Dec 01, 2021	12.62	12.81	11.69	11.71	4,630,768	-0.34(-2.79%)
Nov 30, 2021	11.54	12.22	11.32	12.05	4,104,736	+0.10(+0.80%)
Nov 29, 2021	12.25	12.60	11.59	11.95	2,633,839	+0.19(+1.64%)
Nov 26, 2021	11.85	11.93	11.16	11.76	3,590,446	-1.36(-10.34%)
Nov 24, 2021	12.79	13.31	12.79	13.12	1,758,700	+0.14(+1.11%)
Nov 23, 2021	12.78	13.40	12.75	12.97	3,132,979	+0.49(+3.93%)
Nov 22, 2021	12.32	12.94	12.19	12.48	3,787,808	+0.20(+1.64%)
Nov 19, 2021	12.66	12.88	12.05	12.28	4,191,654	-1.10(-8.20%)
Nov 18, 2021	13.21	13.91	13.31	13.38	3,680,377	+0.05(+0.36%)
Nov 17, 2021	14.76	14.87	13.19	13.33	3,984,342	-1.64(-10.98%)
Nov 16, 2021	14.82	15.20	14.41	14.97	3,546,281	+0.15(+1.04%)
Nov 15, 2021	14.85	15.22	14.58	14.82	3,064,067	-0.08(-0.52%)
Nov 12, 2021	14.19	15.12	14.04	14.90	3,503,042	+0.55(+3.82%)
Nov 11, 2021	14.43	14.77	14.29	14.35	1,749,315	-0.04(-0.27%)
Nov 10, 2021	14.78		14.26	14.39	2,104,584	-0.71(-4.71%)
Nov 09, 2021	14.75	15.19	14.43	15.10	2,561,335	+0.47(+3.22%)
Nov 08, 2021	14.27	14.79	14.27	14.63	2,983,200	+0.49(+3.47%)
Nov 05, 2021	13.79	14.30	13.65	14.14	3,438,759	+0.64(+4.78%)
Nov 04, 2021	14.01	14.07	13.27	13.49	2,843,746	-0.06(-0.43%)
Nov 03, 2021	13.70	14.24	13.46	13.55	4,255,415	-0.50(-3.56%)
Nov 02, 2021	14.32	14.61	13.68	14.05	4,319,240	-0.60(-4.07%)

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.