Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.34	16.96		16.94	109,236,480	+0.63(+3.89%)
Jan 28, 2022	16.12	16.31	15.79	16.31	105,068,680	+0.08(+0.46%)
Jan 27, 2022	16.86	17.14	16.11	16.23	127,050,072	-0.30(-1.81%)
Jan 26, 2022	17.44	17.47	16.25	16.53	163,361,456	-0.06(-0.35%)
Jan 25, 2022	16.60	16.82	16.24	16.59	140,380,848	-0.34(-2.01%)
Jan 24, 2022	16.55	16.99	15.61	16.93	224,859,872	-0.22(-1.26%)
Jan 21, 2022	17.61	17.85	17.05	17.14	175,307,056	-0.83(-4.62%)
Jan 20, 2022	18.16	19.15	17.91	17.97	182,103,968	-0.66(-3.56%)
Jan 19, 2022	20.46	20.69	18.60	18.64	184,388,368	-1.60(-7.92%)
Jan 18, 2022	20.65	20.86	20.17	20.24	133,127,040	-0.67(-3.22%)
Jan 14, 2022				20.91	0	+0.14(+0.68%)
Jan 13, 2022	20.46	21.48	20.23	20.77	222,702,784	+0.46(+2.25%)
Jan 12, 2022	20.43	20.62	19.93	20.32	125,032,472	+0.10(+0.49%)
Jan 11, 2022	19.74	20.22	19.33	20.22	127,411,376	+0.42(+2.10%)
Jan 10, 2022	20.01	20.29	19.39	19.80	147,582,528	-0.49(-2.41%)
Jan 07, 2022	20.48	20.68	19.96	20.29	152,995,648	-0.02(-0.08%)
Jan 06, 2022	20.00	20.44	19.39	20.31	186,219,584	+0.66(+3.38%)
Jan 05, 2022	19.97	20.71	19.48	19.64	305,015,840	-0.54(-2.67%)
Jan 04, 2022	18.70	20.39	18.61	20.18	374,469,696	+2.11(+11.67%)
Jan 03, 2022	17.66	18.16	17.48	18.07	133,036,328	+0.83(+4.81%)
Dec 31, 2021	16.99	17.44	16.99	17.24	62,514,156	+0.25(+1.47%)
Dec 30, 2021	17.09	17.40	16.99	16.99	62,062,192	-0.07(-0.44%)
Dec 29, 2021	17.19	17.24	16.98	17.07	45,367,892	-0.17(-0.96%)
Dec 28, 2021	17.15	17.48	17.09	17.24	63,583,168	-0.03(-0.19%)
Dec 27, 2021	16.82	17.34	16.69	17.27	71,514,096	+0.46(+2.72%)
Dec 23, 2021	16.67	17.02	16.60	16.81	60,961,448	+0.09(+0.55%)
Dec 22, 2021	16.31	16.89	16.31	16.72	91,122,736	+0.44(+2.70%)
Dec 21, 2021	16.40	16.43	16.05	16.28	70,841,392	+0.16(+0.98%)
Dec 20, 2021	16.16	16.29	15.82	16.12	89,606,728	-0.29(-1.77%)
Dec 17, 2021	16.63	16.80	16.27	16.41	119,203,096	-0.48(-2.85%)
Dec 16, 2021	17.08	17.52	16.82	16.89	128,500,784	+0.13(+0.79%)
Dec 15, 2021	16.60	16.88	16.23	16.76	96,048,032	+0.12(+0.70%)
Dec 14, 2021	16.44	16.75	16.09	16.65	149,882,128	-0.32(-1.86%)
Dec 13, 2021	17.63	17.68	16.71	16.96	152,788,000	-0.85(-4.76%)
Dec 10, 2021	16.41	17.84	16.40	17.81	204,355,808	+1.56(+9.61%)
Dec 09, 2021	16.40	16.55	16.22	16.25	76,064,408	-0.20(-1.21%)
Dec 08, 2021	16.75	16.76	16.40	16.45	76,134,528	-0.12(-0.75%)
Dec 07, 2021	16.31	16.65	16.21	16.57	90,856,856	+0.61(+3.85%)
Dec 06, 2021	15.96	16.18	15.45	15.96	106,084,672	+0.07(+0.42%)
Dec 03, 2021	16.91	16.94	15.72	15.89	144,873,952	-0.61(-3.67%)
Dec 02, 2021	16.19	16.70	16.01	16.50	113,156,200	+0.24(+1.48%)
Dec 01, 2021	16.30	16.99	16.21	16.26	150,922,592	+0.32(+2.03%)
Nov 30, 2021	16.29	16.56	15.80	15.93	124,199,712	-0.40(-2.44%)
Nov 29, 2021	16.66	16.76	16.18	16.33	83,148,248	-0.07(-0.41%)
Nov 26, 2021	16.32	16.47	16.16	16.40	59,544,316	-0.42(-2.47%)
Nov 24, 2021	16.58	16.89	16.42	16.81	93,138,784	+0.04(+0.25%)
Nov 23, 2021	16.96	17.04	16.58	16.77	109,373,200	-0.23(-1.37%)
Nov 22, 2021	16.10	17.26	16.03	17.00	165,826,992	+0.90(+5.62%)
Nov 19, 2021	16.31	16.33	15.97	16.10	77,826,936	-0.14(-0.87%)
Nov 18, 2021	16.74	16.28	16.07	16.24	133,704,104	-0.24(-1.46%)
Nov 17, 2021	16.31	16.53	16.06	16.48	97,541,448	+0.13(+0.81%)
Nov 16, 2021	16.44	16.57	16.13	16.35	79,900,072	-0.06(-0.35%)
Nov 15, 2021	16.07	16.48	15.81	16.41	102,522,696	+0.30(+1.85%)
Nov 12, 2021	16.01	16.21	15.87	16.11	94,229,680	-0.04(-0.26%)
Nov 11, 2021	16.22	16.39	15.91	16.15	116,472,840	-0.26(-1.56%)
Nov 10, 2021	16.42			16.41	276,752,192	-0.21(-1.29%)
Nov 09, 2021	16.93	16.94	16.03	16.62	198,990,784	-0.02(-0.15%)
Nov 08, 2021	16.03	16.87	15.89	16.64	185,095,856	+0.71(+4.46%)
Nov 05, 2021	16.28	16.29	15.69	15.93	147,972,880	-0.11(-0.67%)
Nov 04, 2021	15.63	16.11	15.46	16.04	190,641,136	+0.65(+4.24%)
Nov 03, 2021	14.80	15.55	14.77	15.39	126,672,216	+0.51(+3.44%)
Nov 02, 2021	14.99	15.03	14.65	14.88	139,222,752	+0.05(+0.33%)

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.