Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.56	15.84	15.44	15.82	8,849,187	+0.06(+0.37%)
Jan 28, 2022	15.27	15.77	15.21	15.76	7,374,499	+0.54(+3.52%)
Jan 27, 2022	15.16	15.48	15.10	15.23	5,476,822	+0.13(+0.83%)
Jan 26, 2022	15.26	15.49	14.96	15.10	5,395,318	-0.04(-0.28%)
Jan 25, 2022	14.72	15.19	14.54	15.14	7,432,920	+0.20(+1.34%)
Jan 24, 2022	15.06	15.13	14.60	14.94	7,933,462	-0.23(-1.54%)
Jan 21, 2022	15.30	15.40	15.08	15.18	5,658,119	-0.10(-0.66%)
Jan 20, 2022	15.70	15.88	15.26	15.28	8,099,036	-0.43(-2.72%)
Jan 19, 2022	15.22	15.85	15.14	15.70	19,509,136	+0.54(+3.59%)
Jan 18, 2022	15.37	15.55	15.10	15.16	4,796,749	-0.23(-1.52%)
Jan 14, 2022				15.39	0	-0.06(-0.38%)
Jan 13, 2022	15.39	15.61	15.25	15.45	5,859,138	+0.13(+0.82%)
Jan 12, 2022	15.52	15.54	15.07	15.33	8,065,725	-0.18(-1.13%)
Jan 11, 2022	15.74	15.87	15.31	15.50	5,821,967	-0.14(-0.91%)
Jan 10, 2022	15.88	16.06	15.58	15.65	6,997,849	-0.26(-1.63%)
Jan 07, 2022	15.40	15.90	15.38	15.90	9,247,549	+0.56(+3.65%)
Jan 06, 2022	14.78	15.41	14.68	15.34	9,815,470	-0.09(-0.60%)
Jan 05, 2022	15.44	15.77	15.42	15.44	5,566,895	+0.02(+0.11%)
Jan 04, 2022	15.49	15.81	15.40	15.42	6,991,891	-0.08(-0.54%)
Jan 03, 2022	14.98	15.52	14.89	15.50	9,610,841	+0.58(+3.87%)
Dec 31, 2021	15.20	15.27	14.93	14.93	5,081,082	-0.16(-1.05%)
Dec 30, 2021	15.00	15.21	15.00	15.08	4,825,976	+0.13(+0.89%)
Dec 29, 2021	14.92	15.05	14.88	14.95	3,993,477	+0.07(+0.45%)
Dec 28, 2021	14.72	15.04	14.72	14.88	3,668,315	+0.08(+0.51%)
Dec 27, 2021	14.78	14.93	14.59	14.81	4,464,182	-0.08(-0.56%)
Dec 23, 2021	14.85	14.98	14.79	14.89	4,526,035	-0.03(-0.22%)
Dec 22, 2021	15.03	15.12	14.88	14.93	6,640,222	-0.10(-0.67%)
Dec 21, 2021	14.82	15.07	14.78	15.03	7,758,142	+0.32(+2.16%)
Dec 20, 2021	14.45	14.87	14.26	14.71	11,512,894	+0.17(+1.15%)
Dec 17, 2021	15.37	15.43	14.47	14.54	98,106,720	-0.93(-6.00%)
Dec 16, 2021	15.24	15.49	15.02	15.47	10,487,274	+0.33(+2.18%)
Dec 15, 2021	15.11	15.26	14.92	15.14	10,017,182	+0.11(+0.71%)
Dec 14, 2021	15.09	15.36	15.02	15.03	9,985,769	-0.04(-0.27%)
Dec 13, 2021	15.03	15.19	14.73	15.07	7,448,165	+0.03(+0.22%)
Dec 10, 2021	14.91	15.11	14.84	15.04	7,917,189	+0.15(+1.00%)
Dec 09, 2021	14.46	14.95	14.46	14.89	9,089,183	+0.27(+1.86%)
Dec 08, 2021	14.32	14.83	14.31	14.62	6,872,847	+0.31(+2.14%)
Dec 07, 2021	14.66	14.82	14.22	14.31	11,542,856	-0.43(-2.91%)
Dec 06, 2021	14.38	15.06	14.26	14.74	12,437,818	+0.50(+3.54%)
Dec 03, 2021	14.17	14.35	13.93	14.24	9,218,791	+0.07(+0.52%)
Dec 02, 2021	13.52	14.38	13.49	14.16	19,068,518	+0.76(+5.67%)
Dec 01, 2021	13.28	13.63	13.22	13.40	10,285,172	+0.34(+2.59%)
Nov 30, 2021	13.28	13.33	12.96	13.07	14,735,936	-0.28(-2.10%)
Nov 29, 2021	13.61	13.69	13.25	13.35	6,910,990	-0.20(-1.46%)
Nov 26, 2021	13.53	13.64	13.36	13.55	6,417,561	-0.17(-1.26%)
Nov 24, 2021	13.92	14.07	13.68	13.72	6,772,406	-0.24(-1.72%)
Nov 23, 2021	14.13	14.33	13.93	13.96	7,378,248	-0.09(-0.65%)
Nov 22, 2021	13.81	14.16	13.64	14.05	8,314,486	+0.30(+2.16%)
Nov 19, 2021	13.89	13.98	13.57	13.75	10,464,470	-0.17(-1.19%)
Nov 18, 2021	14.15	14.03	13.88	13.92	10,274,324	-0.20(-1.40%)
Nov 17, 2021	14.30	14.33	13.97	14.12	9,501,087	-0.28(-1.95%)
Nov 16, 2021	14.78	14.79	14.38	14.40	9,276,622	-0.33(-2.24%)
Nov 15, 2021	15.21	15.28	14.71	14.73	8,096,859	-0.36(-2.41%)
Nov 12, 2021	14.85	15.29	14.85	15.09	6,374,816	+0.22(+1.50%)
Nov 11, 2021	15.35	15.35	14.82	14.87	5,922,850	-0.45(-2.97%)
Nov 10, 2021	14.99	15.34		15.32	7,404,471	+0.41(+2.77%)
Nov 09, 2021	14.98	15.10	14.83	14.91	5,365,469	-0.17(-1.10%)
Nov 08, 2021	15.03	15.18	14.99	15.07	4,725,680	+0.12(+0.77%)
Nov 05, 2021	14.97	15.18	14.76	14.96	6,766,547	+0.21(+1.40%)
Nov 04, 2021	15.28	15.47	14.64	14.75	7,364,773	-0.54(-3.51%)
Nov 03, 2021	14.75	15.31	14.16	15.29	14,604,492	+0.20(+1.31%)
Nov 02, 2021	15.57	15.59	14.98	15.09	10,341,472	-0.42(-2.72%)

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.