Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.91	17.03		17.01	608,195	+0.10(+0.60%)
Jan 28, 2022	16.84	16.96	16.67	16.91	1,735,853	+0.09(+0.55%)
Jan 27, 2022	16.86	17.13	16.75	16.81	1,933,531	+0.04(+0.25%)
Jan 26, 2022	16.97	17.12	16.66	16.77	2,949,616	-0.08(-0.45%)
Jan 25, 2022	16.48	16.94	16.37	16.85	705,012	+0.13(+0.76%)
Jan 24, 2022	16.80	17.07	16.25	16.72	954,931	-0.25(-1.50%)
Jan 21, 2022	16.94	17.31	16.87	16.97	1,611,251	+0.68(+4.16%)
Jan 20, 2022	16.43	16.85	16.23	16.30	2,114,689	+0.04(+0.26%)
Jan 19, 2022	16.19	16.51	16.07	16.25	1,117,118	+0.14(+0.84%)
Jan 18, 2022	15.96	16.29	15.90	16.12	846,563	+0.10(+0.63%)
Jan 14, 2022				16.02	0	-0.42(-2.58%)
Jan 13, 2022	16.13	16.49	15.90	16.44	528,994	+0.37(+2.32%)
Jan 12, 2022	15.87	16.23	15.87	16.07	339,847	+0.10(+0.64%)
Jan 11, 2022	15.78	16.13	15.64	15.97	597,909	+0.20(+1.29%)
Jan 10, 2022	15.21	15.78	15.18	15.76	508,756	+0.46(+2.99%)
Jan 07, 2022	15.47	15.56	15.12	15.30	631,856	+0.32(+2.15%)
Jan 06, 2022	14.85	15.07	14.71	14.98	568,283	+0.57(+3.94%)
Jan 05, 2022	14.56	14.81	14.37	14.42	661,769	-0.11(-0.76%)
Jan 04, 2022	14.23	14.58	14.19	14.53	539,764	+0.38(+2.70%)
Jan 03, 2022	13.83	14.15	13.80	14.14	358,103	+0.35(+2.52%)
Dec 31, 2021	13.90	13.97	13.77	13.80	199,457	-0.01(-0.06%)
Dec 30, 2021	13.86	13.89	13.61	13.81	323,182	+0.06(+0.43%)
Dec 29, 2021	13.79	13.88	13.64	13.75	253,210	-0.07(-0.49%)
Dec 28, 2021	13.81	13.90	13.71	13.81	449,902	-0.11(-0.79%)
Dec 27, 2021	13.84	13.99	13.70	13.92	306,756	+0.17(+1.23%)
Dec 23, 2021	13.61	13.94	13.61	13.75	357,292	+0.08(+0.62%)
Dec 22, 2021	13.36	13.68	13.36	13.67	907,007	+0.26(+1.96%)
Dec 21, 2021	13.73	13.81	13.30	13.41	989,471	-0.08(-0.57%)
Dec 20, 2021	13.97	13.97	13.02	13.48	2,159,309	-1.22(-8.29%)
Dec 17, 2021	14.53	14.94	13.93	14.70	1,080,933	+0.12(+0.81%)
Dec 16, 2021	14.19	14.72	14.19	14.58	1,835,644	+0.58(+4.11%)
Dec 15, 2021	13.46	14.06	13.38	14.01	664,638	+0.56(+4.16%)
Dec 14, 2021	14.13	14.33	13.40	13.45	1,318,895	-0.78(-5.48%)
Dec 13, 2021	15.08	15.08	14.14	14.23	691,781	-1.03(-6.77%)
Dec 10, 2021	15.20	15.26	14.97	15.26	424,071	+0.11(+0.73%)
Dec 09, 2021	15.27	15.36	14.89	15.15	855,386	-0.39(-2.51%)
Dec 08, 2021	15.27	15.69	15.09	15.54	741,980	+0.19(+1.27%)
Dec 07, 2021	14.62	15.38	14.61	15.35	849,733	+0.83(+5.72%)
Dec 06, 2021	14.40	14.61	14.37	14.52	304,708	+0.23(+1.60%)
Dec 03, 2021	14.65	14.74	14.25	14.29	682,137	-0.29(-1.98%)
Dec 02, 2021	14.57	14.84	14.42	14.58	658,535	+0.14(+0.94%)
Dec 01, 2021	15.36	15.36	14.42	14.44	580,074	-0.56(-3.73%)
Nov 30, 2021	14.95	15.30	14.70	15.00	976,816	-0.11(-0.73%)
Nov 29, 2021	15.68	15.68	15.08	15.11	436,819	-0.64(-4.03%)
Nov 26, 2021	16.04	16.09	15.54	15.74	282,501	-0.72(-4.37%)
Nov 24, 2021	16.30	16.55	16.18	16.46	591,881	+0.20(+1.25%)
Nov 23, 2021	16.61	16.90	16.19	16.26	696,183	-0.35(-2.09%)
Nov 22, 2021	16.83	17.07	16.10	16.61	1,531,742	+1.38(+9.07%)
Nov 19, 2021	14.65	15.38	14.51	15.23	1,034,019	+0.45(+3.04%)
Nov 18, 2021	14.93	14.82	14.74	14.78	659,880	-0.23(-1.52%)
Nov 17, 2021	15.86	16.08	14.93	15.01	441,091	-0.85(-5.34%)
Nov 16, 2021	16.32	16.32	15.76	15.86	583,506	-0.49(-3.00%)
Nov 15, 2021	16.52	16.53	16.29	16.35	224,738	-0.12(-0.72%)
Nov 12, 2021	16.46	16.84	16.43	16.46	248,451	-0.06(-0.36%)
Nov 11, 2021	16.68	16.85	16.46	16.52	487,375	-0.20(-1.21%)
Nov 10, 2021	16.51			16.73	556,709	+0.27(+1.65%)
Nov 09, 2021	15.83	16.63	15.83	16.46	679,367	+0.58(+3.63%)
Nov 08, 2021	15.97	16.12	15.71	15.88	350,061	+0.05(+0.32%)
Nov 05, 2021	15.97	16.08	15.75	15.83	375,569	+0.07(+0.43%)
Nov 04, 2021	15.71	16.00	15.71	15.76	938,190	+0.05(+0.32%)
Nov 03, 2021	15.02	15.74	14.96	15.71	538,374	+0.76(+5.10%)
Nov 02, 2021	15.29	15.31	14.94	14.95	615,868	-0.47(-3.08%)

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.