Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.58			15.58	4,723,846	+0.92(+6.28%)
Jan 28, 2022	14.04	14.72	13.69	14.66	4,036,922	+0.79(+5.70%)
Jan 27, 2022	14.73	14.84	13.79	13.87	6,254,855	-0.64(-4.41%)
Jan 26, 2022	14.84	15.82	14.46	14.51	7,550,409	+0.25(+1.75%)
Jan 25, 2022	14.23	14.63	13.54	14.26	5,044,543	-0.42(-2.86%)
Jan 24, 2022	13.81	14.71	13.14	14.68	6,563,713	+0.22(+1.52%)
Jan 21, 2022	14.90	15.45	14.41	14.46	7,420,311	-0.68(-4.49%)
Jan 20, 2022	15.56	16.43	15.12	15.14	6,511,898	-0.09(-0.59%)
Jan 19, 2022	15.32	15.64	14.79	15.23	5,738,994	+0.12(+0.79%)
Jan 18, 2022	16.22	16.37	15.07	15.11	5,856,087	-1.51(-9.09%)
Jan 14, 2022				16.62	0	-0.07(-0.42%)
Jan 13, 2022	17.64	17.80	16.62	16.69	4,433,037	-0.96(-5.44%)
Jan 12, 2022	17.75	18.15	17.12	17.65	5,098,596	+0.40(+2.32%)
Jan 11, 2022	16.35	17.59	16.22	17.25	5,333,729	+0.87(+5.31%)
Jan 10, 2022	16.07	16.43	15.21	16.38	5,287,712	+0.26(+1.61%)
Jan 07, 2022	15.91	16.81	15.82	16.12	4,642,121	+0.21(+1.32%)
Jan 06, 2022	16.00	16.47	15.32	15.91	5,862,785	+0.10(+0.63%)
Jan 05, 2022	16.70	17.09	15.62	15.81	6,894,793	-1.26(-7.38%)
Jan 04, 2022	18.77	19.17	16.72	17.07	10,139,312	-2.25(-11.65%)
Jan 03, 2022	17.06	19.66	17.06	19.32	11,043,119	+2.46(+14.59%)
Dec 31, 2021	16.96	17.62	16.84	16.86	4,483,974	-0.14(-0.82%)
Dec 30, 2021	15.75	17.55	15.66	17.00	6,664,951	+1.25(+7.94%)
Dec 29, 2021	16.33	16.42	15.68	15.75	3,652,255	-0.64(-3.90%)
Dec 28, 2021	17.04	17.39	16.24	16.39	5,479,483	-0.85(-4.93%)
Dec 27, 2021	17.31	17.83	17.13	17.24	5,431,186	-0.17(-0.98%)
Dec 23, 2021	15.48	18.81	15.45	17.41	17,169,232	+1.48(+9.29%)
Dec 22, 2021	16.10	16.56	15.88	15.93	5,164,828	-0.26(-1.61%)
Dec 21, 2021	16.19	16.42	15.08	16.19	7,083,189	+1.24(+8.29%)
Dec 20, 2021	15.20	15.20	14.91	14.95	6,994,024	-0.69(-4.41%)
Dec 17, 2021	15.45	16.02	15.25	15.64	8,214,862	-0.01(-0.06%)
Dec 16, 2021	17.22	17.26	15.22	15.65	8,255,147	-1.39(-8.16%)
Dec 15, 2021	16.32	17.09	15.76	17.04	5,556,357	+0.79(+4.86%)
Dec 14, 2021	16.50	17.25	16.12	16.25	4,827,982	-0.51(-3.04%)
Dec 13, 2021	17.52	18.06	16.13	16.76	6,080,403	-0.92(-5.20%)
Dec 10, 2021	17.67	18.72	17.42	17.68	6,136,583	+0.11(+0.63%)
Dec 09, 2021	17.49	19.10	17.30	17.57	10,689,462	-0.03(-0.17%)
Dec 08, 2021	16.80	18.42	16.30	17.60	7,924,873	+0.80(+4.76%)
Dec 07, 2021	15.91	17.69	15.90	16.80	10,694,435	+1.63(+10.74%)
Dec 06, 2021	15.21	15.37	14.02	15.17	12,106,145	-0.08(-0.52%)
Dec 03, 2021	16.12	16.12	15.07	15.25	6,661,072	-0.76(-4.75%)
Dec 02, 2021	15.03	15.81	15.00	16.01	9,410,811	+1.01(+6.73%)
Dec 01, 2021	15.80	16.95	14.78	15.00	13,679,153	-0.60(-3.85%)
Nov 30, 2021	16.07	16.58	15.00	15.60	18,302,636	-0.64(-3.94%)
Nov 29, 2021	16.48	16.90	15.74	16.24	10,959,464	-0.10(-0.61%)
Nov 26, 2021	16.60	17.18	16.19	16.34	7,821,902	-0.73(-4.28%)
Nov 24, 2021	17.23	17.65	16.91	17.07	13,128,681	-0.50(-2.85%)
Nov 23, 2021	17.07	17.77	16.72	17.57	13,610,236	+0.52(+3.05%)
Nov 22, 2021	19.03	19.05	16.51	17.05	18,701,454	-2.08(-10.87%)
Nov 19, 2021	19.29	20.29	19.12	19.13	13,582,615	-0.10(-0.52%)
Nov 18, 2021	21.11	19.49	19.07	19.23	21,369,592	-1.47(-7.10%)
Nov 17, 2021	26.19	26.64	20.67	20.70	40,428,836	-10.96(-34.62%)
Nov 16, 2021	31.60	31.90	31.14	31.66	6,579,687	+0.35(+1.12%)
Nov 15, 2021	30.27	31.47	30.10	31.31	5,361,675	+1.10(+3.64%)
Nov 12, 2021	29.50	31.14	29.32	30.21	3,436,978	+1.46(+5.08%)
Nov 11, 2021	29.43	29.84	28.72	28.75	2,395,071	+0.17(+0.59%)
Nov 10, 2021	29.16		28.40	28.58	2,687,151	-0.99(-3.35%)
Nov 09, 2021	30.50	30.66	29.21	29.57	2,564,679	-0.77(-2.54%)
Nov 08, 2021	30.53	30.75	29.92	30.34	2,832,507	+0.00(+0.00%)
Nov 05, 2021	31.38	31.55	29.85	30.34	4,609,362	-0.65(-2.10%)
Nov 04, 2021	32.00	32.25	30.74	30.99	3,743,093	-0.81(-2.55%)
Nov 03, 2021	32.16	32.29	31.31	31.80	3,875,800	-0.25(-0.78%)
Nov 02, 2021	33.51	33.82	31.93	32.05	2,961,120	-1.84(-5.43%)

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.