Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.650	10.56		10.46	4,459,094	+0.39(+3.87%)
Jan 28, 2022	9.610	10.07	9.510	10.07	2,419,141	+0.45(+4.68%)
Jan 27, 2022	10.10	10.17	9.560	9.620	4,138,612	-0.41(-4.09%)
Jan 26, 2022	10.43	10.54	10.00	10.03	2,859,070	-0.14(-1.38%)
Jan 25, 2022	10.13	10.35	9.880	10.17	2,963,349	-0.19(-1.83%)
Jan 24, 2022	10.45	10.53	9.680	10.36	5,642,138	-0.34(-3.18%)
Jan 21, 2022	11.10	11.17	10.70	10.70	4,712,348	-0.41(-3.69%)
Jan 20, 2022	11.22	11.58	11.11	11.11	2,890,484	-0.03(-0.27%)
Jan 19, 2022	11.41	11.64	11.14	11.14	2,621,342	-0.26(-2.28%)
Jan 18, 2022	11.21	11.62	11.08	11.40	2,630,341	-0.08(-0.70%)
Jan 17, 2022	11.33	11.48	11.14	11.48	755,028	+0.11(+0.97%)
Jan 14, 2022	11.12	11.40	11.11	11.37	2,357,937	+0.17(+1.52%)
Jan 13, 2022	11.51	11.58	11.16	11.20	2,269,330	-0.29(-2.52%)
Jan 12, 2022	11.63	11.71	11.32	11.49	2,224,427	-0.07(-0.61%)
Jan 11, 2022	11.20	11.75	11.17	11.56	2,837,355	+0.37(+3.31%)
Jan 10, 2022	11.21	11.21	10.81	11.19	2,383,310	-0.02(-0.18%)
Jan 07, 2022	11.33	11.72	11.13	11.21	2,876,935	+0.05(+0.45%)
Jan 06, 2022	11.20	11.47	10.83	11.16	3,126,107	-0.06(-0.53%)
Jan 05, 2022	11.80	11.87	11.21	11.22	3,623,999	-0.65(-5.48%)
Jan 04, 2022	11.92	12.05	11.61	11.87	2,266,991	+0.05(+0.42%)
Dec 31, 2021		11.82	11.82	11.82	0	-0.29(-2.39%)
Dec 30, 2021	11.75	12.35	11.73	12.11	2,016,278	+0.32(+2.71%)
Dec 29, 2021	12.10	12.19	11.75	11.79	2,351,503	-0.50(-4.07%)
Dec 24, 2021		12.29	12.29	12.29	0	+0.17(+1.40%)
Dec 23, 2021	11.87	12.19	11.53	12.12	2,925,328	+0.05(+0.41%)
Dec 22, 2021	11.56	12.17	11.10	12.07	5,156,518	+0.12(+1.00%)
Dec 21, 2021	11.64	12.16	11.62	11.95	2,557,978	+0.45(+3.91%)
Dec 20, 2021	11.56	11.63	11.21	11.50	2,353,521	-0.28(-2.38%)
Dec 17, 2021	11.17	11.92	11.08	11.78	7,599,903	+0.58(+5.18%)
Dec 16, 2021	11.50	11.74	11.11	11.20	2,730,840	-0.27(-2.35%)
Dec 15, 2021	11.49	11.69	10.87	11.47	4,508,187	+0.41(+3.71%)
Dec 14, 2021	10.94	11.30	10.91	11.06	2,194,411	-0.06(-0.54%)
Dec 13, 2021	11.19	11.50	10.92	11.12	2,682,790	-0.07(-0.63%)
Dec 10, 2021	11.57	11.66	11.06	11.19	2,133,270	-0.26(-2.27%)
Dec 09, 2021	11.72	11.83	11.37	11.45	2,084,195	-0.35(-2.97%)
Dec 08, 2021	11.78	11.97	11.46	11.80	1,965,095	+0.05(+0.43%)
Dec 07, 2021	11.71	12.01	11.65	11.75	2,094,495	+0.24(+2.09%)
Dec 06, 2021	11.27	11.61	11.19	11.51	2,630,189	+0.05(+0.44%)
Dec 03, 2021	11.84	11.98	11.15	11.46	3,481,582	-0.46(-3.86%)
Dec 02, 2021	11.38	11.99	11.31	11.92	3,002,284	+0.56(+4.93%)
Dec 01, 2021	12.31	12.34	11.33	11.36	3,677,230	-0.81(-6.66%)
Nov 30, 2021	12.40	12.62	11.93	12.17	3,345,953	-0.39(-3.11%)
Nov 29, 2021	12.75	12.85	12.26	12.56	1,741,124	-0.03(-0.24%)
Nov 26, 2021	12.63	12.87	12.55	12.59	1,643,924	-0.44(-3.38%)
Nov 25, 2021	13.01	13.05	12.86	13.03	365,885	+0.11(+0.85%)
Nov 24, 2021	12.71	13.03	12.52	12.92	1,558,525	+0.10(+0.78%)
Nov 23, 2021	12.83	13.12	12.60	12.82	1,922,857	+0.02(+0.16%)
Nov 22, 2021	13.33	13.36	12.61	12.80	2,420,323	-0.41(-3.10%)
Nov 19, 2021	13.39	13.57	13.16	13.21	1,686,321	-0.19(-1.42%)
Nov 18, 2021	13.92	13.45	13.30	13.40	2,490,749	-0.42(-3.04%)
Nov 17, 2021	14.04	14.26	13.78	13.82	2,052,832	-0.26(-1.85%)
Nov 16, 2021	13.48	14.14	13.20	14.08	3,132,672	+0.55(+4.07%)
Nov 15, 2021	13.53	13.75	13.28	13.53	1,926,737	+0.00(+0.00%)
Nov 12, 2021	13.35	13.66	13.29	13.53	1,816,189	+0.27(+2.04%)
Nov 11, 2021	13.30	13.52	13.19	13.26	1,427,042	+0.15(+1.14%)
Nov 10, 2021	13.66			13.11	3,014,124	-0.80(-5.75%)
Nov 09, 2021	13.99	14.01	13.51	13.91	2,711,570	-0.11(-0.78%)
Nov 08, 2021	13.73	14.24	13.73	14.02	2,894,432	+0.27(+1.96%)
Nov 05, 2021	13.72	13.91	13.38	13.75	3,164,973	+0.12(+0.88%)
Nov 04, 2021	14.59	14.60	13.60	13.63	3,642,350	-0.92(-6.32%)
Nov 03, 2021	14.59	15.41	14.27	14.55	5,569,240	+0.42(+2.97%)
Nov 02, 2021	14.10	14.30	13.76	14.13	2,505,383	+0.06(+0.43%)

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.