Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.41			17.51	1,406,722	+1.60(+10.07%)
Jan 28, 2022	16.16	16.20	15.33	15.90	1,514,146	-0.18(-1.10%)
Jan 27, 2022	17.26	17.26	16.01	16.08	1,801,890	-1.07(-6.24%)
Jan 26, 2022	17.79	17.83	17.03	17.15	1,429,764	-0.17(-0.97%)
Jan 25, 2022	17.08	17.67	16.82	17.32	1,075,824	-0.23(-1.31%)
Jan 24, 2022	17.51	17.61	15.92	17.55	3,328,217	-0.37(-2.07%)
Jan 21, 2022	18.88	19.47	17.89	17.92	1,826,186	-1.42(-7.32%)
Jan 20, 2022	19.08	20.33	18.84	19.34	2,673,195	+1.28(+7.10%)
Jan 19, 2022	18.00	18.37	17.84	18.05	1,285,357	+0.27(+1.49%)
Jan 18, 2022	17.41	18.28	17.21	17.79	1,315,485	+0.15(+0.85%)
Jan 14, 2022				17.64	0	+0.35(+2.00%)
Jan 13, 2022	17.97	18.14	17.18	17.29	2,845,945	-1.00(-5.46%)
Jan 12, 2022	17.28	18.35	17.06	18.29	3,460,110	+1.97(+12.09%)
Jan 11, 2022	17.78	18.28	16.17	16.32	4,811,308	-1.42(-8.03%)
Jan 10, 2022	18.08	18.18	17.05	17.74	1,276,366	-0.09(-0.50%)
Jan 07, 2022	18.84	19.44	17.75	17.83	1,820,586	-0.73(-3.95%)
Jan 06, 2022	17.52	19.07	17.51	18.57	1,496,469	+1.03(+5.90%)
Jan 05, 2022	18.02	18.41	17.33	17.53	1,719,131	-0.65(-3.55%)
Jan 04, 2022	19.78	19.87	17.89	18.18	2,076,376	-1.76(-8.83%)
Jan 03, 2022	20.55	20.55	19.43	19.94	779,953	-0.35(-1.70%)
Dec 31, 2021	20.00	20.95	19.88	20.28	1,970,785	+0.16(+0.79%)
Dec 30, 2021	17.97	20.63	17.83	20.12	1,782,558	+2.33(+13.07%)
Dec 29, 2021	19.28	19.47	17.75	17.80	1,782,677	-1.63(-8.38%)
Dec 28, 2021	19.55	19.82	19.27	19.43	701,949	-0.11(-0.54%)
Dec 27, 2021	19.55	20.50	19.49	19.53	930,858	+0.08(+0.41%)
Dec 23, 2021	19.02	19.57	18.67	19.45	887,121	+0.42(+2.18%)
Dec 22, 2021	18.68	19.27	18.20	19.04	651,419	+0.06(+0.33%)
Dec 21, 2021	17.82	19.01	17.78	18.97	1,005,937	+1.57(+9.05%)
Dec 20, 2021	17.71	18.07	17.27	17.40	1,728,305	-0.60(-3.35%)
Dec 17, 2021	17.77	19.02	17.25	18.00	1,665,030	-0.33(-1.78%)
Dec 16, 2021	18.58	19.64	17.95	18.33	1,239,554	+0.27(+1.52%)
Dec 15, 2021	18.13	18.28	17.41	18.05	1,090,226	-0.22(-1.21%)
Dec 14, 2021	18.14	18.73	17.69	18.28	2,156,833	+0.18(+0.98%)
Dec 13, 2021	20.23	20.24	18.07	18.10	2,093,256	-2.58(-12.49%)
Dec 10, 2021	19.82	20.68	19.46	20.68	1,678,675	+1.03(+5.24%)
Dec 09, 2021	20.08	20.69	19.55	19.65	1,355,237	-0.68(-3.35%)
Dec 08, 2021	19.76	20.93	19.50	20.33	1,185,709	+0.55(+2.78%)
Dec 07, 2021	18.92	20.06	18.87	19.78	1,082,745	+1.61(+8.83%)
Dec 06, 2021	17.55	18.59	16.92	18.18	1,680,854	+0.67(+3.84%)
Dec 03, 2021	18.19	18.33	16.49	17.50	4,734,180	-1.68(-8.78%)
Dec 02, 2021	19.46	20.05	18.79	19.19	1,541,532	-0.17(-0.86%)
Dec 01, 2021	20.52	20.69	19.11	19.35	1,929,999	-0.96(-4.73%)
Nov 30, 2021	20.54	20.93	19.82	20.31	1,959,113	-0.48(-2.31%)
Nov 29, 2021	20.59	21.01	20.20	20.79	954,222	+0.45(+2.19%)
Nov 26, 2021	20.70	20.84	19.82	20.35	968,282	-1.54(-7.02%)
Nov 24, 2021	20.67	22.25	20.59	21.89	1,265,445	+0.18(+0.84%)
Nov 23, 2021	22.48	22.98	21.46	21.70	1,469,541	-0.95(-4.20%)
Nov 22, 2021	22.94	23.65	22.06	22.65	1,417,798	+0.08(+0.36%)
Nov 19, 2021	22.47	22.98	22.03	22.57	1,706,768	-0.01(-0.05%)
Nov 18, 2021	23.39	22.64	22.51	22.58	2,408,461	-0.83(-3.54%)
Nov 17, 2021	24.63	24.63	22.75	23.41	2,514,039	-1.02(-4.18%)
Nov 16, 2021	23.88	24.86	22.40	24.43	4,328,840	+1.49(+6.50%)
Nov 15, 2021	23.14	23.20	22.34	22.94	2,300,322	+0.22(+0.96%)
Nov 12, 2021	21.82	22.95	21.55	22.72	1,599,869	+0.84(+3.83%)
Nov 11, 2021	21.19	22.38	20.90	21.89	2,173,175	+1.22(+5.91%)
Nov 10, 2021	19.99			20.66	2,419,670	+0.92(+4.64%)
Nov 09, 2021	18.76	19.82	18.30	19.75	1,211,874	+1.17(+6.29%)
Nov 08, 2021	17.94	18.66	17.94	18.58	530,163	+0.64(+3.55%)
Nov 05, 2021	18.67	18.91	17.71	17.94	1,029,595	-0.57(-3.06%)
Nov 04, 2021	18.81	19.11	18.09	18.51	846,958	+0.10(+0.57%)
Nov 03, 2021	18.60	18.88	18.18	18.40	478,785	+0.20(+1.10%)
Nov 02, 2021	18.55	18.98	17.80	18.20	705,607	-0.82(-4.31%)

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.