Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.56		17.44	17.49	17,560,146	-1.20(-6.42%)
Jan 28, 2022	19.71	20.32	18.68	18.69	29,610,484	-1.28(-6.39%)
Jan 27, 2022	19.02	20.07	18.81	19.97	36,462,872	+0.46(+2.34%)
Jan 26, 2022	18.61	19.98	18.16	19.51	41,252,720	-0.02(-0.10%)
Jan 25, 2022	19.33	19.86	18.97	19.53	60,507,892	+0.93(+5.02%)
Jan 24, 2022	19.44	20.69	18.56	18.60	93,444,912	-0.25(-1.31%)
Jan 21, 2022	18.06	18.85	17.77	18.85	56,697,420	+1.02(+5.72%)
Jan 20, 2022	17.06	17.88	16.66	17.83	21,037,486	+0.47(+2.69%)
Jan 19, 2022	16.86	17.39	16.62	17.36	24,684,784	+0.39(+2.30%)
Jan 18, 2022	16.70	17.06	16.52	16.97	23,864,958	+0.78(+4.83%)
Jan 14, 2022				16.19	0	-0.21(-1.28%)
Jan 13, 2022	15.51	16.48	15.46	16.40	28,086,418	+0.80(+5.13%)
Jan 12, 2022	15.53	15.82	15.39	15.60	16,967,334	-0.12(-0.79%)
Jan 11, 2022	16.30	16.48	15.72	15.72	18,166,956	-0.49(-3.00%)
Jan 10, 2022	16.69	17.16	16.19	16.21	20,333,278	-0.06(-0.35%)
Jan 07, 2022	15.91	16.41	15.77	16.26	19,113,176	+0.34(+2.15%)
Jan 06, 2022	16.05	16.24	15.64	15.92	20,256,222	+0.01(+0.06%)
Jan 05, 2022	15.11	15.91	15.02	15.91	16,866,312	+0.94(+6.30%)
Jan 04, 2022	14.56	15.20	14.56	14.97	10,900,339	+0.38(+2.61%)
Jan 03, 2022	14.80	14.95	14.58	14.59	12,688,690	-0.31(-2.11%)
Dec 31, 2021	14.76	14.92	14.65	14.90	8,436,598	+0.19(+1.29%)
Dec 30, 2021	14.64	14.75	14.47	14.71	11,077,061	+0.10(+0.65%)
Dec 29, 2021	14.60	14.80	14.51	14.62	9,055,779	+0.00(+0.00%)
Dec 28, 2021	14.42	14.68	14.40	14.62	9,287,166	+0.12(+0.85%)
Dec 27, 2021	14.87	14.87	14.48	14.49	8,130,071	-0.49(-3.24%)
Dec 23, 2021	15.17	15.19	14.86	14.98	7,488,373	-0.24(-1.57%)
Dec 22, 2021	15.62	15.66	15.19	15.22	10,657,821	-0.36(-2.32%)
Dec 21, 2021	16.03	16.36	15.56	15.58	10,456,757	-0.73(-4.50%)
Dec 20, 2021	16.42	16.59	16.25	16.31	25,539,160	+0.30(+1.84%)
Dec 17, 2021	16.15	16.26	15.66	16.02	25,400,662	+0.17(+1.08%)
Dec 16, 2021	15.00	15.98	14.97	15.85	24,340,320	+0.76(+5.05%)
Dec 15, 2021	15.83	16.15	15.04	15.08	29,431,644	-0.70(-4.41%)
Dec 14, 2021	15.86	16.15	15.65	15.78	13,236,836	+0.29(+1.84%)
Dec 13, 2021	15.04	15.51	15.03	15.49	12,755,490	+0.46(+3.04%)
Dec 10, 2021	15.16	15.41	15.03	15.04	14,436,402	-0.34(-2.23%)
Dec 09, 2021	15.04	15.40	14.89	15.38	10,361,303	+0.44(+2.93%)
Dec 08, 2021	15.06	15.20	14.92	14.94	15,166,763	-0.11(-0.76%)
Dec 07, 2021	15.47	15.48	15.03	15.05	13,084,245	-0.99(-6.18%)
Dec 06, 2021	16.27	16.64	15.93	16.05	19,165,816	-0.25(-1.52%)
Dec 03, 2021	15.64	16.65	15.57	16.29	45,480,456	+0.52(+3.32%)
Dec 02, 2021	16.09	16.22	15.62	15.77	35,044,364	-0.25(-1.55%)
Dec 01, 2021	15.11	16.03	14.94	16.02	21,026,592	+0.54(+3.51%)
Nov 30, 2021	15.10	15.62	14.91	15.47	20,210,436	+0.45(+2.98%)
Nov 29, 2021	15.33	15.39	14.94	15.03	12,109,833	-0.70(-4.42%)
Nov 26, 2021	15.35	15.82	15.24	15.72	12,263,371	+0.58(+3.84%)
Nov 24, 2021	15.45	15.62	15.12	15.14	8,892,440	-0.10(-0.63%)
Nov 23, 2021	15.21	15.59	15.04	15.24	12,623,878	+0.12(+0.82%)
Nov 22, 2021	14.64	15.11	14.42	15.11	6,935,346	+0.34(+2.32%)
Nov 19, 2021	14.81	14.86	14.66	14.77	6,074,277	-0.15(-1.02%)
Nov 18, 2021	15.07	15.26	14.89	14.92	7,717,300	-0.31(-2.06%)
Nov 17, 2021	15.24	15.32	15.08	15.24	5,598,026	-0.03(-0.19%)
Nov 16, 2021	15.54	15.55	15.22	15.26	5,315,170	-0.21(-1.35%)
Nov 15, 2021	15.38	15.67	15.35	15.47	4,831,219	+0.01(+0.06%)
Nov 12, 2021	15.71	15.85	15.44	15.46	5,615,362	-0.33(-2.11%)
Nov 11, 2021	15.65	15.84	15.64	15.80	5,277,267	-0.10(-0.60%)
Nov 10, 2021	15.67			15.89	10,621,475	+0.44(+2.84%)
Nov 09, 2021	15.16	15.55	15.12	15.45	10,978,613	+0.20(+1.31%)
Nov 08, 2021	15.21	15.28	15.12	15.25	6,532,205	+0.06(+0.38%)
Nov 05, 2021	15.09	15.30	15.02	15.20	7,206,732	-0.02(-0.13%)
Nov 04, 2021	15.52	15.57	15.15	15.22	7,507,039	-0.41(-2.62%)
Nov 03, 2021	15.92	16.01	15.59	15.63	6,647,380	-0.32(-2.03%)
Nov 02, 2021	16.15	16.15	15.93	15.95	5,187,532	-0.14(-0.89%)

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.