Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.42	17.77		17.64	3,154,365	+0.61(+3.57%)
Jan 28, 2022	17.09	17.22	16.88	17.03	2,527,412	-0.32(-1.86%)
Jan 27, 2022	17.49	17.80	17.26	17.35	3,216,437	-0.79(-4.34%)
Jan 26, 2022	18.99	19.24	18.04	18.14	3,235,709	-1.20(-6.19%)
Jan 25, 2022	18.87	19.39	18.71	19.34	2,205,814	+0.44(+2.31%)
Jan 24, 2022	18.90	19.01	18.35	18.90	2,847,558	-0.32(-1.68%)
Jan 21, 2022	19.76	19.92	19.11	19.22	3,054,563	-0.42(-2.13%)
Jan 20, 2022	20.16	20.16	19.56	19.64	3,353,181	-0.09(-0.43%)
Jan 19, 2022	17.92	19.88	17.86	19.73	6,512,172	+2.15(+12.20%)
Jan 18, 2022	18.18	18.38	17.52	17.58	6,068,101	-1.44(-7.59%)
Jan 14, 2022				19.02	0	-0.23(-1.18%)
Jan 13, 2022	19.55	19.64	19.20	19.25	1,900,302	-0.51(-2.59%)
Jan 12, 2022	19.51	19.81	19.25	19.76	3,534,871	+0.42(+2.16%)
Jan 11, 2022	18.66	19.39	18.53	19.35	4,196,120	+1.20(+6.59%)
Jan 10, 2022	18.05	18.23	17.74	18.15	2,699,634	+0.02(+0.10%)
Jan 07, 2022	18.12	18.20	17.91	18.13	4,309,803	+0.16(+0.90%)
Jan 06, 2022	18.07	18.19	17.82	17.97	3,647,846	-0.51(-2.77%)
Jan 05, 2022	19.06	19.21	18.45	18.48	3,108,720	-0.23(-1.22%)
Jan 04, 2022	18.97	19.20	18.64	18.71	3,205,563	-0.34(-1.79%)
Jan 03, 2022	19.44	19.52	18.93	19.05	2,333,165	-0.86(-4.34%)
Dec 31, 2021	19.82	20.04	19.63	19.92	1,919,457	+0.17(+0.87%)
Dec 30, 2021	19.18	19.79	19.05	19.74	2,466,208	+0.72(+3.79%)
Dec 29, 2021	18.71	19.04	18.63	19.02	2,294,352	+0.24(+1.26%)
Dec 28, 2021	19.32	19.49	18.78	18.79	1,894,669	-0.32(-1.69%)
Dec 27, 2021	18.94	19.14	18.86	19.11	1,575,673	+0.02(+0.10%)
Dec 23, 2021	19.17	19.26	18.90	19.09	1,630,778	-0.12(-0.64%)
Dec 22, 2021	19.17	19.32	18.84	19.21	2,363,027	+0.07(+0.35%)
Dec 21, 2021	19.45	19.54	18.79	19.15	3,042,480	+0.06(+0.30%)
Dec 20, 2021	18.98	19.23	18.78	19.09	2,196,263	+0.10(+0.55%)
Dec 17, 2021	19.37	19.57	18.76	18.98	7,149,295	-0.28(-1.48%)
Dec 16, 2021	18.34	19.30	18.33	19.27	3,417,548	+1.16(+6.39%)
Dec 15, 2021	18.15	18.28	17.78	18.11	3,731,329	-0.33(-1.80%)
Dec 14, 2021	18.15	18.63	18.03	18.44	3,580,441	+0.18(+0.99%)
Dec 13, 2021	17.95	18.34	17.85	18.26	3,757,221	+0.09(+0.47%)
Dec 10, 2021	18.61	18.61	18.07	18.18	2,339,244	-0.28(-1.54%)
Dec 09, 2021	18.80	18.85	18.30	18.46	2,515,364	-0.44(-2.31%)
Dec 08, 2021	18.98	18.98	18.65	18.90	2,011,280	+0.05(+0.25%)
Dec 07, 2021	19.42	19.57	18.75	18.85	3,757,240	-1.01(-5.07%)
Dec 06, 2021	19.97	20.07	19.73	19.86	2,068,026	-0.02(-0.10%)
Dec 03, 2021	19.75	20.06	19.43	19.88	2,982,307	+0.48(+2.50%)
Dec 02, 2021	20.31	20.49	19.26	19.39	4,722,198	-0.65(-3.22%)
Dec 01, 2021	21.33	21.33	20.03	20.04	4,997,755	+0.16(+0.81%)
Nov 30, 2021	20.29	20.63	19.74	19.88	4,496,575	+0.75(+3.92%)
Nov 29, 2021	18.93	19.20	18.79	19.13	1,755,603	+0.28(+1.51%)
Nov 26, 2021	19.14	19.15	18.55	18.84	1,871,206	-0.30(-1.59%)
Nov 24, 2021	18.97	19.23	18.90	19.15	1,647,093	-0.07(-0.35%)
Nov 23, 2021	19.25	19.42	18.91	19.21	3,055,705	-0.38(-1.94%)
Nov 22, 2021	19.24	19.76	19.10	19.59	3,147,819	-0.10(-0.53%)
Nov 19, 2021	19.66	19.84	19.58	19.70	2,252,492	+0.07(+0.34%)
Nov 18, 2021	19.79	19.64	19.52	19.63	1,639,430	-0.28(-1.43%)
Nov 17, 2021	20.13	20.20	19.89	19.92	1,718,127	+0.10(+0.53%)
Nov 16, 2021	20.07	20.23	19.74	19.81	1,944,921	-0.15(-0.76%)
Nov 15, 2021	19.67	20.07	19.64	19.96	1,928,796	+0.21(+1.06%)
Nov 12, 2021	19.53	19.96	19.42	19.75	2,414,203	+0.04(+0.19%)
Nov 11, 2021	20.63	20.69	19.72	19.72	5,828,237	+0.68(+3.59%)
Nov 10, 2021	19.19			19.03	5,428,534	+0.87(+4.81%)
Nov 09, 2021	18.02	18.16	17.67	18.16	2,553,295	+0.36(+2.03%)
Nov 08, 2021	18.05	18.06	17.77	17.80	1,816,774	-0.13(-0.74%)
Nov 05, 2021	17.73	17.95	17.48	17.93	2,307,890	+0.30(+1.72%)
Nov 04, 2021	17.95	18.05	17.50	17.63	2,623,127	+0.13(+0.76%)
Nov 03, 2021	17.36	17.61	17.01	17.49	3,594,018	-0.03(-0.16%)
Nov 02, 2021	17.56	17.67	17.37	17.52	1,887,694	-0.04(-0.22%)

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.