Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.27	17.25		17.25	397,172	+0.92(+5.63%)
Jan 28, 2022	15.89	16.33	15.66	16.33	798,699	+0.40(+2.51%)
Jan 27, 2022	16.66	16.86	15.92	15.93	907,510	-0.66(-3.98%)
Jan 26, 2022	17.06	17.55	16.56	16.59	399,637	-0.38(-2.24%)
Jan 25, 2022	16.80	17.22	16.63	16.97	430,069	-0.21(-1.22%)
Jan 24, 2022	16.75	17.27	16.27	17.18	820,646	+0.01(+0.06%)
Jan 21, 2022	17.28	17.58	16.94	17.17	446,715	-0.28(-1.60%)
Jan 20, 2022	17.82	18.32	17.40	17.45	834,569	-0.27(-1.52%)
Jan 19, 2022	18.11	18.29	17.71	17.72	315,930	-0.39(-2.15%)
Jan 18, 2022	18.58	18.58	18.05	18.11	343,498	-0.50(-2.69%)
Jan 14, 2022				18.61	0	-0.14(-0.75%)
Jan 13, 2022	19.09	19.66	18.61	18.75	561,250	-0.29(-1.52%)
Jan 12, 2022	19.33	19.40	18.90	19.04	321,270	-0.02(-0.10%)
Jan 11, 2022	19.01	19.40	18.79	19.06	485,600	+0.03(+0.16%)
Jan 10, 2022	19.04	19.09	18.48	19.03	470,159	+0.03(+0.16%)
Jan 07, 2022	18.40	19.10	18.30	19.00	438,855	+0.59(+3.20%)
Jan 06, 2022	18.83	19.21	18.36	18.41	423,722	-0.36(-1.92%)
Jan 05, 2022	19.72	20.14	18.74	18.77	612,732	-0.81(-4.14%)
Jan 04, 2022	19.47	19.63	18.98	19.58	625,960	+0.66(+3.49%)
Jan 03, 2022	17.98	19.01	17.98	18.92	746,976	+1.08(+6.05%)
Dec 31, 2021	17.89	18.10	17.59	17.84	276,894	-0.05(-0.28%)
Dec 30, 2021	18.11	18.52	17.87	17.89	463,397	-0.20(-1.11%)
Dec 29, 2021	18.16	18.33	17.90	18.09	278,295	-0.17(-0.93%)
Dec 28, 2021	18.12	18.73	18.12	18.26	440,069	+0.13(+0.72%)
Dec 27, 2021	18.25	18.54	17.85	18.13	503,123	-0.25(-1.36%)
Dec 23, 2021	18.64	18.68	18.30	18.38	290,984	-0.09(-0.49%)
Dec 22, 2021	18.27	18.58	17.95	18.47	368,439	+0.17(+0.93%)
Dec 21, 2021	17.67	18.58	17.67	18.30	540,759	+0.74(+4.21%)
Dec 20, 2021	17.75	18.36	17.09	17.56	853,707	-0.28(-1.57%)
Dec 17, 2021	17.27	18.07	17.14	17.84	838,309	+0.47(+2.71%)
Dec 16, 2021	17.94	17.96	17.18	17.37	444,975	-0.27(-1.53%)
Dec 15, 2021	17.18	17.68	16.80	17.64	372,406	+0.52(+3.04%)
Dec 14, 2021	17.03	17.81	16.84	17.12	615,759	-0.23(-1.33%)
Dec 13, 2021	18.12	18.19	16.89	17.35	697,825	-0.92(-5.04%)
Dec 10, 2021	17.86	18.31	17.51	18.27	885,977	+0.54(+3.05%)
Dec 09, 2021	17.77	18.14	17.61	17.73	345,916	-0.24(-1.34%)
Dec 08, 2021	17.74	18.21	17.58	17.97	404,746	+0.38(+2.16%)
Dec 07, 2021	17.81	18.26	17.45	17.59	518,261	+0.20(+1.15%)
Dec 06, 2021	16.81	17.62	16.75	17.39	622,513	+0.69(+4.13%)
Dec 03, 2021	17.00	17.04	16.23	16.70	417,355	-0.20(-1.18%)
Dec 02, 2021	16.05	16.93	16.00	16.90	544,229	+0.98(+6.16%)
Dec 01, 2021	17.07	17.19	15.86	15.92	665,884	-0.57(-3.46%)
Nov 30, 2021	16.80	16.96	16.01	16.49	809,342	-0.63(-3.68%)
Nov 29, 2021	17.63	17.98	16.93	17.12	504,578	-0.05(-0.29%)
Nov 26, 2021	17.48	17.48	16.72	17.17	642,778	-1.27(-6.89%)
Nov 24, 2021	18.11	18.56	17.87	18.44	299,407	+0.25(+1.37%)
Nov 23, 2021	18.63	18.78	17.96	18.19	640,768	-0.38(-2.05%)
Nov 22, 2021	18.32	18.83	18.05	18.57	550,027	+0.27(+1.48%)
Nov 19, 2021	18.48	18.77	18.28	18.30	583,329	-0.42(-2.24%)
Nov 18, 2021	18.70	18.80	18.64	18.72	677,615	-0.08(-0.43%)
Nov 17, 2021	19.77	19.87	18.78	18.80	401,006	-1.16(-5.81%)
Nov 16, 2021	19.78	20.40	19.24	19.96	1,009,653	+0.04(+0.20%)
Nov 15, 2021	20.12	20.45	19.84	19.92	465,567	-0.40(-1.97%)
Nov 12, 2021	20.68	20.82	20.22	20.32	332,618	-0.43(-2.07%)
Nov 11, 2021	20.39	21.24	20.08	20.75	421,821	+0.27(+1.32%)
Nov 10, 2021	20.41			20.48	591,941	+0.13(+0.64%)
Nov 09, 2021	20.65	21.00	20.08	20.35	539,362	-0.45(-2.16%)
Nov 08, 2021	20.95	21.15	20.34	20.80	1,099,029	+0.05(+0.24%)
Nov 05, 2021	20.25	20.87	20.13	20.75	838,793	+1.06(+5.38%)
Nov 04, 2021	19.95	20.08	19.60	19.69	396,171	-0.28(-1.40%)
Nov 03, 2021	19.59	20.39	19.59	19.97	502,933	+0.26(+1.32%)
Nov 02, 2021	19.71	19.85	19.27	19.71	717,276	+0.01(+0.05%)

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.