Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.49		19.24	19.60	658,716	+0.70(+3.72%)
Jan 28, 2022	19.30	19.36	18.52	18.90	467,358	+0.02(+0.09%)
Jan 27, 2022	19.32	19.38	18.72	18.88	542,125	+0.31(+1.65%)
Jan 26, 2022	18.64	18.97	18.43	18.57	814,789	+0.19(+1.05%)
Jan 25, 2022	17.43	18.60	17.30	18.38	1,141,237	+1.27(+7.44%)
Jan 24, 2022	17.19	17.22	16.50	17.11	884,514	-0.65(-3.66%)
Jan 21, 2022	17.99	18.19	17.67	17.76	1,016,560	-0.15(-0.83%)
Jan 20, 2022	18.27	18.30	17.86	17.90	630,739	-0.06(-0.34%)
Jan 19, 2022	18.21	18.22	17.81	17.97	930,013	+0.68(+3.91%)
Jan 18, 2022	17.61	17.63	17.00	17.29	870,667	+0.74(+4.46%)
Jan 14, 2022				16.55	0	+0.30(+1.84%)
Jan 13, 2022	16.46	16.48	16.24	16.25	370,408	-0.21(-1.28%)
Jan 12, 2022	16.15	16.49	16.00	16.46	736,243	+1.06(+6.90%)
Jan 11, 2022	15.09	15.40	14.90	15.40	370,763	+0.54(+3.60%)
Jan 10, 2022	15.02	15.09	14.71	14.87	515,883	+0.11(+0.77%)
Jan 07, 2022	14.71	14.80	14.59	14.75	261,978	+0.24(+1.63%)
Jan 06, 2022	14.67	14.75	14.39	14.51	374,341	+0.27(+1.91%)
Jan 05, 2022	14.66	14.72	14.23	14.24	323,885	-0.26(-1.82%)
Jan 04, 2022	14.38	14.59	14.37	14.51	388,831	-0.26(-1.78%)
Jan 03, 2022	14.57	14.77	14.56	14.77	387,444	+0.37(+2.56%)
Dec 31, 2021	14.09	14.44	14.06	14.40	514,550	+0.25(+1.74%)
Dec 30, 2021	14.34	14.37	14.14	14.15	309,759	-0.25(-1.71%)
Dec 29, 2021	14.74	14.76	14.35	14.40	444,851	+0.00(+0.00%)
Dec 28, 2021	14.71	14.82	14.39	14.40	344,262	+0.02(+0.12%)
Dec 27, 2021	14.23	14.39	14.01	14.38	167,067	+0.15(+1.05%)
Dec 23, 2021	14.16	14.26	14.09	14.23	200,839	+0.04(+0.31%)
Dec 22, 2021	13.95	14.21	13.95	14.19	203,563	+0.17(+1.19%)
Dec 21, 2021	13.81	14.03	13.79	14.02	303,266	+0.61(+4.58%)
Dec 20, 2021	13.61	13.61	13.18	13.41	487,566	-0.38(-2.74%)
Dec 17, 2021	14.10	14.10	13.78	13.79	616,863	+0.10(+0.71%)
Dec 16, 2021	13.81	14.12	13.65	13.69	523,619	-0.01(-0.06%)
Dec 15, 2021	13.68	13.78	13.44	13.70	519,198	-0.26(-1.89%)
Dec 14, 2021	14.07	14.34	13.91	13.96	716,508	-1.04(-6.96%)
Dec 13, 2021	15.15	15.23	14.97	15.01	447,688	-0.62(-3.99%)
Dec 10, 2021	15.66	15.68	15.46	15.63	283,641	-0.08(-0.50%)
Dec 09, 2021	15.64	15.78	15.50	15.71	226,530	-0.44(-2.72%)
Dec 08, 2021	16.17	16.33	16.09	16.15	364,815	-0.18(-1.08%)
Dec 07, 2021	16.22	16.48	16.20	16.32	470,242	+0.59(+3.74%)
Dec 06, 2021	15.67	15.81	15.53	15.74	509,360	+0.34(+2.23%)
Dec 03, 2021	15.63	15.69	15.25	15.39	483,228	-0.07(-0.45%)
Dec 02, 2021	15.29	15.62	15.24	15.46	1,072,715	+1.05(+7.31%)
Dec 01, 2021	15.31	15.33	14.41	14.41	916,244	+0.11(+0.80%)
Nov 30, 2021	14.51	14.66	14.08	14.30	776,598	+0.44(+3.17%)
Nov 29, 2021	14.21	14.23	13.79	13.86	401,707	+0.21(+1.54%)
Nov 26, 2021	13.37	13.68	13.23	13.65	580,726	-1.02(-6.95%)
Nov 24, 2021	14.54	14.77	14.54	14.66	161,167	-0.12(-0.83%)
Nov 23, 2021	14.53	14.83	14.51	14.79	498,063	+0.90(+6.45%)
Nov 22, 2021	13.86	13.99	13.80	13.89	406,915	+0.11(+0.83%)
Nov 19, 2021	13.87	13.94	13.73	13.78	344,480	-0.45(-3.15%)
Nov 18, 2021	14.15	14.26	14.20	14.23	421,754	-0.38(-2.59%)
Nov 17, 2021	14.75	14.80	14.56	14.60	218,360	-0.08(-0.54%)
Nov 16, 2021	14.88	14.90	14.68	14.68	268,191	-0.39(-2.56%)
Nov 15, 2021	15.16	15.17	14.93	15.07	248,233	+0.24(+1.60%)
Nov 12, 2021	14.69	14.84	14.64	14.83	297,655	-0.25(-1.69%)
Nov 11, 2021	15.16	15.27	15.06	15.09	215,472	+0.37(+2.51%)
Nov 10, 2021	15.10			14.72	452,755	-1.02(-6.47%)
Nov 09, 2021	15.88	15.94	15.58	15.74	415,359	-0.17(-1.05%)
Nov 08, 2021	15.84	16.09	15.76	15.90	531,582	+0.70(+4.62%)
Nov 05, 2021	15.09	15.21	14.93	15.20	336,472	+0.15(+0.99%)
Nov 04, 2021	15.43	15.45	14.91	15.05	610,138	+0.25(+1.66%)
Nov 03, 2021	14.65	14.83	14.59	14.80	511,153	+0.18(+1.20%)
Nov 02, 2021	14.75	14.76	14.59	14.63	322,354	-0.34(-2.29%)

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.