Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.08	15.96		15.96	4,214,518	+0.88(+5.83%)
Jan 28, 2022	15.12	15.37	14.78	15.08	3,879,530	-0.16(-1.02%)
Jan 27, 2022	14.81	15.52	14.69	15.24	3,895,180	+0.44(+2.94%)
Jan 26, 2022	16.26	16.60	14.78	14.80	6,990,641	-2.16(-12.72%)
Jan 25, 2022	16.70	17.17	16.42	16.96	3,428,147	+0.11(+0.65%)
Jan 24, 2022	16.94	17.19	16.04	16.85	4,508,486	-0.50(-2.90%)
Jan 21, 2022	18.00	18.13	17.34	17.36	2,467,038	-0.81(-4.44%)
Jan 20, 2022	18.47	18.89	18.05	18.16	2,056,107	-0.26(-1.39%)
Jan 19, 2022	19.77	19.78	18.41	18.42	1,688,143	-1.25(-6.33%)
Jan 18, 2022	19.90	20.04	19.51	19.66	1,340,737	-0.41(-2.05%)
Jan 14, 2022				20.08	0	-0.05(-0.27%)
Jan 13, 2022	20.22	20.69	19.98	20.13	3,114,581	+0.07(+0.37%)
Jan 12, 2022	20.11	20.42	19.95	20.06	1,416,751	+0.00(+0.00%)
Jan 11, 2022	19.85	20.12	19.78	20.06	1,420,228	+0.27(+1.39%)
Jan 10, 2022	20.31	20.43	19.58	19.78	1,732,967	-0.60(-2.97%)
Jan 07, 2022	20.03	20.52	20.03	20.39	1,134,539	+0.38(+1.88%)
Jan 06, 2022	19.96	20.11	19.79	20.01	1,095,649	+0.14(+0.69%)
Jan 05, 2022	20.21	20.45	19.86	19.87	5,095,946	-0.20(-1.00%)
Jan 04, 2022	20.05	20.26	19.85	20.08	1,313,437	+0.40(+2.05%)
Jan 03, 2022	19.35	19.97	19.35	19.67	1,745,296	+0.24(+1.22%)
Dec 31, 2021	19.39	19.55	19.32	19.43	852,727	+0.02(+0.09%)
Dec 30, 2021	19.46	19.71	19.40	19.42	716,721	-0.06(-0.33%)
Dec 29, 2021	19.73	19.82	19.42	19.48	718,271	-0.26(-1.30%)
Dec 28, 2021	19.66	20.04	19.66	19.74	871,495	+0.00(+0.00%)
Dec 27, 2021	19.84	20.15	19.61	19.74	1,124,548	-0.10(-0.51%)
Dec 23, 2021	19.53	19.96	19.32	19.84	797,575	+0.25(+1.26%)
Dec 22, 2021	19.32	19.73	19.24	19.59	1,288,030	+0.20(+1.04%)
Dec 21, 2021	18.57	19.39	18.57	19.39	1,850,381	+1.06(+5.80%)
Dec 20, 2021	19.21	19.34	18.02	18.33	2,918,027	-1.18(-6.06%)
Dec 17, 2021	19.21	19.71	19.19	19.51	7,280,346	-0.13(-0.65%)
Dec 16, 2021	20.09	20.27	19.55	19.64	2,062,544	-0.14(-0.69%)
Dec 15, 2021	19.73	19.91	19.47	19.77	4,053,902	+0.06(+0.33%)
Dec 14, 2021	19.71	19.89	19.15	19.71	3,676,348	+0.45(+2.33%)
Dec 13, 2021	19.44	19.78	19.20	19.26	2,901,642	+0.20(+1.06%)
Dec 10, 2021	19.05	19.12	18.77	19.06	2,223,856	+0.12(+0.63%)
Dec 09, 2021	18.86	19.10	18.74	18.94	1,899,953	-0.09(-0.48%)
Dec 08, 2021	19.41	19.55	19.02	19.03	1,747,823	-0.31(-1.61%)
Dec 07, 2021	18.97	19.43	18.94	19.34	1,662,398	+0.48(+2.52%)
Dec 06, 2021	18.38	19.10	18.38	18.87	1,956,850	+0.63(+3.47%)
Dec 03, 2021	18.45	18.65	18.11	18.23	1,884,770	-0.15(-0.80%)
Dec 02, 2021	17.98	18.61	17.89	18.38	2,084,862	+0.56(+3.13%)
Dec 01, 2021	18.36	18.61	17.81	17.82	2,462,897	-0.10(-0.56%)
Nov 30, 2021	17.83	18.29	17.83	17.92	3,067,214	-0.07(-0.40%)
Nov 29, 2021	18.42	18.43	17.93	18.00	1,490,272	-0.13(-0.70%)
Nov 26, 2021	18.12	18.24	17.79	18.12	1,489,827	-0.58(-3.11%)
Nov 24, 2021	18.55	18.78	18.51	18.70	1,099,671	+0.09(+0.49%)
Nov 23, 2021	18.52	18.74	18.34	18.61	1,491,532	+0.30(+1.64%)
Nov 22, 2021	18.26	18.55	18.19	18.31	1,470,756	+0.27(+1.51%)
Nov 19, 2021	17.93	18.22	17.79	18.04	1,530,621	-0.06(-0.35%)
Nov 18, 2021	18.29	18.15	17.84	18.10	1,351,700	-0.16(-0.90%)
Nov 17, 2021	18.16	18.30	17.96	18.27	1,389,849	+0.15(+0.80%)
Nov 16, 2021	18.34	18.36	18.00	18.12	1,737,579	-0.31(-1.68%)
Nov 15, 2021	18.60	18.79	18.38	18.43	1,144,594	-0.17(-0.93%)
Nov 12, 2021	18.55	18.83	18.51	18.60	1,029,098	+0.02(+0.10%)
Nov 11, 2021	18.30	18.77	18.25	18.59	1,386,177	+0.40(+2.20%)
Nov 10, 2021	18.19			18.19	1,521,273	-0.07(-0.40%)
Nov 09, 2021	18.42	18.62	18.13	18.26	1,382,368	-0.20(-1.08%)
Nov 08, 2021	18.05	18.53	17.90	18.46	2,024,601	+0.55(+3.10%)
Nov 05, 2021	17.73	18.20	17.66	17.90	2,812,104	+0.34(+1.91%)
Nov 04, 2021	17.80	17.80	17.39	17.57	1,983,230	-0.10(-0.57%)
Nov 03, 2021	17.60	17.95	17.50	17.67	3,112,486	-0.03(-0.15%)
Nov 02, 2021	18.47	18.47	17.58	17.70	2,524,069	-0.73(-3.94%)

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.