Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.526			4.556	706,808	+0.05(+1.01%)
Jan 28, 2022	4.541	4.549	4.480	4.511	853,513	-0.04(-0.83%)
Jan 27, 2022	4.556	4.579	4.537	4.549	658,048	+0.00(+0.00%)
Jan 26, 2022	4.571	4.579	4.526	4.549	797,745	+0.02(+0.50%)
Jan 25, 2022	4.488	4.564	4.458	4.526	1,048,897	-0.05(-0.99%)
Jan 24, 2022	4.526	4.571	4.427	4.571	1,716,596	-0.03(-0.66%)
Jan 21, 2022	4.625	4.662	4.571	4.602	1,127,657	-0.05(-0.98%)
Jan 20, 2022	4.678	4.708	4.632	4.647	402,687	+0.00(+0.00%)
Jan 19, 2022	4.662	4.715	4.628	4.647	496,174	+0.01(+0.16%)
Jan 18, 2022	4.685	4.693	4.609	4.640	936,009	-0.05(-1.13%)
Jan 14, 2022				4.693	0	-0.05(-1.12%)
Jan 13, 2022	4.746	4.753	4.738	4.746	319,397	+0.01(+0.16%)
Jan 12, 2022	4.731	4.738	4.715	4.738	651,819	+0.01(+0.29%)
Jan 11, 2022	4.694	4.732	4.687	4.725	709,761	+0.04(+0.80%)
Jan 10, 2022	4.717	4.725	4.664	4.687	723,412	-0.03(-0.64%)
Jan 07, 2022	4.725	4.740	4.694	4.717	817,021	+0.00(+0.00%)
Jan 06, 2022	4.717	4.762	4.672	4.717	827,871	+0.02(+0.32%)
Jan 05, 2022	4.740	4.777	4.702	4.702	798,844	-0.05(-1.11%)
Jan 04, 2022	4.717	4.755	4.687	4.755	687,792	+0.05(+1.12%)
Jan 03, 2022	4.657	4.710	4.612	4.702	746,579	+0.08(+1.63%)
Dec 31, 2021	4.582	4.679	4.559	4.627	985,833	+0.07(+1.49%)
Dec 30, 2021	4.597	4.627	4.559	4.559	1,122,457	-0.04(-0.82%)
Dec 29, 2021	4.582	4.649	4.582	4.597	760,746	+0.00(+0.00%)
Dec 28, 2021	4.642	4.664	4.597	4.597	666,504	-0.04(-0.81%)
Dec 27, 2021	4.619	4.664	4.612	4.634	660,402	+0.02(+0.49%)
Dec 23, 2021	4.559	4.638	4.559	4.612	1,269,005	+0.05(+1.16%)
Dec 22, 2021	4.529	4.582	4.529	4.559	518,813	+0.05(+1.00%)
Dec 21, 2021	4.514	4.536	4.506	4.514	404,601	+0.02(+0.33%)
Dec 20, 2021	4.484	4.521	4.476	4.499	641,972	-0.06(-1.32%)
Dec 17, 2021	4.536	4.582	4.533	4.559	769,784	+0.02(+0.50%)
Dec 16, 2021	4.559	4.597	4.484	4.536	802,488	-0.05(-0.99%)
Dec 15, 2021	4.567	4.604	4.506	4.582	729,402	+0.03(+0.66%)
Dec 14, 2021	4.559	4.589	4.491	4.552	992,679	-0.01(-0.16%)
Dec 13, 2021	4.604	4.612	4.536	4.559	535,452	-0.07(-1.46%)
Dec 10, 2021	4.627	4.635	4.589	4.627	438,114	-0.00(-0.03%)
Dec 09, 2021	4.628	4.658	4.606	4.628	564,391	+0.02(+0.49%)
Dec 08, 2021	4.621	4.621	4.591	4.606	416,203	-0.01(-0.32%)
Dec 07, 2021	4.598	4.628	4.591	4.621	592,974	+0.03(+0.65%)
Dec 06, 2021	4.546	4.591	4.539	4.591	416,163	+0.04(+0.99%)
Dec 03, 2021	4.576	4.591	4.531	4.546	646,607	-0.01(-0.16%)
Dec 02, 2021	4.539	4.580	4.501	4.554	641,470	+0.02(+0.49%)
Dec 01, 2021	4.516	4.554	4.494	4.531	632,840	+0.05(+1.17%)
Nov 30, 2021	4.531	4.546	4.516	4.479	985,958	-0.07(-1.48%)
Nov 29, 2021	4.576	4.580	4.524	4.546	558,561	-0.01(-0.16%)
Nov 26, 2021	4.516	4.554	4.479	4.554	815,965	-0.01(-0.16%)
Nov 24, 2021	4.576	4.583	4.554	4.561	490,001	-0.01(-0.33%)
Nov 23, 2021	4.591	4.598	4.554	4.576	609,750	-0.03(-0.65%)
Nov 22, 2021	4.673	4.695	4.560	4.606	1,118,032	-0.06(-1.28%)
Nov 19, 2021	4.673	4.673	4.639	4.666	383,018	+0.00(+0.00%)
Nov 18, 2021	4.688	4.658	4.651	4.666	845,786	-0.03(-0.64%)
Nov 17, 2021	4.710	4.710	4.681	4.695	553,605	-0.01(-0.16%)
Nov 16, 2021	4.688	4.718	4.681	4.703	418,747	+0.01(+0.32%)
Nov 15, 2021	4.725	4.737	4.688	4.688	700,030	-0.03(-0.63%)
Nov 12, 2021	4.725	4.733	4.710	4.718	586,220	-0.01(-0.32%)
Nov 11, 2021	4.755	4.755	4.718	4.733	463,460	-0.01(-0.31%)
Nov 10, 2021	4.778			4.748	663,316	-0.02(-0.34%)
Nov 09, 2021	4.764	4.786	4.749	4.764	524,586	+0.00(+0.00%)
Nov 08, 2021	4.779	4.786	4.712	4.764	662,759	+0.00(+0.00%)
Nov 05, 2021	4.749	4.779	4.727	4.764	504,395	+0.02(+0.47%)
Nov 04, 2021	4.779	4.779	4.677	4.742	1,128,137	-0.03(-0.62%)
Nov 03, 2021	4.786	4.794	4.764	4.772	257,014	-0.01(-0.31%)
Nov 02, 2021	4.772	4.801	4.757	4.786	957,330	+0.03(+0.62%)

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.