Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.57	15.85	15.45	15.83	8,842,738	+0.06(+0.37%)
Jan 28, 2022	15.28	15.78	15.22	15.77	7,369,124	+0.54(+3.52%)
Jan 27, 2022	15.17	15.49	15.11	15.24	5,472,831	+0.13(+0.83%)
Jan 26, 2022	15.27	15.51	14.97	15.11	5,391,386	-0.04(-0.28%)
Jan 25, 2022	14.74	15.20	14.55	15.15	7,427,503	+0.20(+1.34%)
Jan 24, 2022	15.07	15.14	14.61	14.95	7,927,680	-0.23(-1.54%)
Jan 21, 2022	15.31	15.41	15.10	15.19	5,653,995	-0.10(-0.66%)
Jan 20, 2022	15.72	15.89	15.27	15.29	8,093,134	-0.43(-2.72%)
Jan 19, 2022	15.23	15.86	15.15	15.72	19,494,918	+0.54(+3.59%)
Jan 18, 2022	15.38	15.56	15.11	15.17	4,793,253	-0.23(-1.52%)
Jan 14, 2022				15.41	0	-0.06(-0.38%)
Jan 13, 2022	15.41	15.62	15.26	15.46	5,854,868	+0.13(+0.82%)
Jan 12, 2022	15.53	15.56	15.08	15.34	8,059,847	-0.18(-1.13%)
Jan 11, 2022	15.75	15.88	15.32	15.51	5,817,724	-0.14(-0.91%)
Jan 10, 2022	15.89	16.07	15.59	15.66	6,992,749	-0.26(-1.63%)
Jan 07, 2022	15.41	15.92	15.39	15.92	9,240,809	+0.56(+3.65%)
Jan 06, 2022	14.79	15.42	14.69	15.36	9,808,317	-0.09(-0.60%)
Jan 05, 2022	15.45	15.78	15.43	15.45	5,562,838	+0.02(+0.11%)
Jan 04, 2022	15.51	15.82	15.41	15.43	6,986,795	-0.08(-0.54%)
Jan 03, 2022	15.00	15.54	14.90	15.51	9,603,837	+0.58(+3.87%)
Dec 31, 2021	15.21	15.28	14.94	14.94	5,077,379	-0.16(-1.05%)
Dec 30, 2021	15.01	15.22	15.01	15.10	4,822,459	+0.13(+0.89%)
Dec 29, 2021	14.93	15.06	14.89	14.96	3,990,567	+0.07(+0.45%)
Dec 28, 2021	14.74	15.05	14.74	14.89	3,665,641	+0.08(+0.51%)
Dec 27, 2021	14.79	14.94	14.60	14.82	4,460,929	-0.08(-0.56%)
Dec 23, 2021	14.86	14.99	14.80	14.90	4,522,737	-0.03(-0.22%)
Dec 22, 2021	15.04	15.13	14.89	14.94	6,635,383	-0.10(-0.67%)
Dec 21, 2021	14.83	15.08	14.79	15.04	7,752,488	+0.32(+2.16%)
Dec 20, 2021	14.46	14.88	14.27	14.72	11,504,503	+0.17(+1.15%)
Dec 17, 2021	15.38	15.44	14.48	14.55	98,035,216	-0.93(-6.00%)
Dec 16, 2021	15.25	15.51	15.03	15.48	10,479,631	+0.33(+2.18%)
Dec 15, 2021	15.13	15.27	14.93	15.15	10,009,884	+0.11(+0.71%)
Dec 14, 2021	15.10	15.37	15.03	15.04	9,978,493	-0.04(-0.27%)
Dec 13, 2021	15.04	15.20	14.74	15.08	7,442,738	+0.03(+0.22%)
Dec 10, 2021	14.92	15.13	14.85	15.05	7,911,421	+0.15(+1.00%)
Dec 09, 2021	14.47	14.96	14.47	14.90	9,082,561	+0.27(+1.86%)
Dec 08, 2021	14.33	14.84	14.32	14.63	6,867,840	+0.31(+2.13%)
Dec 07, 2021	14.67	14.83	14.23	14.32	11,534,446	-0.43(-2.91%)
Dec 06, 2021	14.39	15.08	14.27	14.75	12,428,756	+0.50(+3.54%)
Dec 03, 2021	14.18	14.36	13.94	14.25	9,212,074	+0.07(+0.52%)
Dec 02, 2021	13.53	14.39	13.50	14.17	19,054,626	+0.76(+5.67%)
Dec 01, 2021	13.29	13.64	13.23	13.41	10,277,679	+0.34(+2.59%)
Nov 30, 2021	13.29	13.34	12.97	13.08	14,725,200	-0.28(-2.10%)
Nov 29, 2021	13.62	13.70	13.26	13.36	6,905,955	-0.20(-1.46%)
Nov 26, 2021	13.54	13.65	13.37	13.55	6,412,886	-0.17(-1.26%)
Nov 24, 2021	13.93	14.08	13.69	13.73	6,767,472	-0.24(-1.72%)
Nov 23, 2021	14.14	14.34	13.94	13.97	7,372,872	-0.09(-0.65%)
Nov 22, 2021	13.82	14.17	13.65	14.06	8,308,428	+0.30(+2.16%)
Nov 19, 2021	13.90	13.99	13.58	13.76	10,456,845	-0.17(-1.19%)
Nov 18, 2021	14.16	14.04	13.89	13.93	10,266,838	-0.20(-1.40%)
Nov 17, 2021	14.32	14.34	13.98	14.13	9,494,165	-0.28(-1.95%)
Nov 16, 2021	14.79	14.80	14.39	14.41	9,269,863	-0.33(-2.24%)
Nov 15, 2021	15.22	15.29	14.72	14.74	8,090,960	-0.36(-2.41%)
Nov 12, 2021	14.86	15.31	14.86	15.10	6,370,172	+0.22(+1.50%)
Nov 11, 2021	15.36	15.36	14.83	14.88	5,918,534	-0.45(-2.97%)
Nov 10, 2021	15.00	15.35		15.33	7,399,076	+0.41(+2.77%)
Nov 09, 2021	14.99	15.11	14.84	14.92	5,361,560	-0.17(-1.10%)
Nov 08, 2021	15.04	15.19	15.00	15.08	4,722,237	+0.12(+0.77%)
Nov 05, 2021	14.98	15.19	14.77	14.97	6,761,617	+0.21(+1.40%)
Nov 04, 2021	15.29	15.48	14.65	14.76	7,359,407	-0.54(-3.51%)
Nov 03, 2021	14.76	15.32	14.17	15.30	14,593,851	+0.20(+1.31%)
Nov 02, 2021	15.58	15.60	14.99	15.10	10,333,938	-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.