Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.56	17.91		17.78	3,129,849	+0.61(+3.57%)
Jan 28, 2022	17.22	17.35	17.01	17.16	2,507,769	-0.33(-1.86%)
Jan 27, 2022	17.62	17.94	17.39	17.49	3,191,439	-0.79(-4.34%)
Jan 26, 2022	19.14	19.39	18.18	18.28	3,210,562	-1.21(-6.19%)
Jan 25, 2022	19.02	19.54	18.86	19.49	2,188,670	+0.44(+2.31%)
Jan 24, 2022	19.05	19.16	18.49	19.05	2,825,427	-0.33(-1.68%)
Jan 21, 2022	19.92	20.08	19.26	19.37	3,030,823	-0.42(-2.13%)
Jan 20, 2022	20.32	20.32	19.72	19.79	3,327,120	-0.09(-0.43%)
Jan 19, 2022	18.06	20.03	18.00	19.88	6,461,559	+2.16(+12.20%)
Jan 18, 2022	18.32	18.52	17.66	17.72	6,020,940	-1.45(-7.59%)
Jan 14, 2022				19.17	0	-0.23(-1.18%)
Jan 13, 2022	19.70	19.79	19.35	19.40	1,885,533	-0.52(-2.59%)
Jan 12, 2022	19.66	19.97	19.40	19.92	3,507,399	+0.42(+2.16%)
Jan 11, 2022	18.81	19.55	18.67	19.50	4,163,508	+1.21(+6.59%)
Jan 10, 2022	18.19	18.37	17.88	18.29	2,678,652	+0.02(+0.10%)
Jan 07, 2022	18.26	18.34	18.05	18.27	4,276,308	+0.16(+0.90%)
Jan 06, 2022	18.22	18.33	17.96	18.11	3,619,496	-0.52(-2.77%)
Jan 05, 2022	19.21	19.36	18.59	18.63	3,084,559	-0.23(-1.22%)
Jan 04, 2022	19.11	19.35	18.78	18.86	3,180,650	-0.34(-1.79%)
Jan 03, 2022	19.59	19.67	19.08	19.20	2,315,031	-0.87(-4.34%)
Dec 31, 2021	19.98	20.20	19.78	20.07	1,904,539	+0.17(+0.87%)
Dec 30, 2021	19.33	19.95	19.20	19.90	2,447,041	+0.73(+3.79%)
Dec 29, 2021	18.86	19.19	18.78	19.17	2,276,520	+0.24(+1.26%)
Dec 28, 2021	19.47	19.65	18.92	18.93	1,879,943	-0.33(-1.69%)
Dec 27, 2021	19.09	19.29	19.01	19.26	1,563,427	+0.02(+0.10%)
Dec 23, 2021	19.32	19.41	19.05	19.24	1,618,104	-0.12(-0.64%)
Dec 22, 2021	19.32	19.47	18.99	19.36	2,344,662	+0.07(+0.35%)
Dec 21, 2021	19.60	19.69	18.93	19.30	3,018,834	+0.06(+0.30%)
Dec 20, 2021	19.13	19.38	18.92	19.24	2,179,194	+0.11(+0.55%)
Dec 17, 2021	19.53	19.73	18.91	19.13	7,093,731	-0.29(-1.48%)
Dec 16, 2021	18.48	19.45	18.47	19.42	3,390,987	+1.17(+6.39%)
Dec 15, 2021	18.29	18.43	17.92	18.25	3,702,329	-0.33(-1.80%)
Dec 14, 2021	18.29	18.77	18.17	18.59	3,552,614	+0.18(+0.99%)
Dec 13, 2021	18.09	18.49	17.99	18.41	3,728,020	+0.09(+0.47%)
Dec 10, 2021	18.75	18.76	18.21	18.32	2,321,064	-0.29(-1.54%)
Dec 09, 2021	18.95	18.99	18.44	18.61	2,495,815	-0.44(-2.31%)
Dec 08, 2021	19.12	19.13	18.80	19.05	1,995,649	+0.05(+0.25%)
Dec 07, 2021	19.57	19.73	18.89	19.00	3,728,039	-1.01(-5.07%)
Dec 06, 2021	20.13	20.22	19.89	20.01	2,051,954	-0.02(-0.10%)
Dec 03, 2021	19.91	20.21	19.58	20.03	2,959,129	+0.49(+2.50%)
Dec 02, 2021	20.47	20.65	19.41	19.55	4,685,498	-0.65(-3.22%)
Dec 01, 2021	21.50	21.50	20.19	20.20	4,958,913	+0.16(+0.81%)
Nov 30, 2021	20.45	20.79	19.90	20.03	4,461,628	+0.76(+3.92%)
Nov 29, 2021	19.08	19.35	18.93	19.28	1,741,959	+0.29(+1.51%)
Nov 26, 2021	19.29	19.30	18.70	18.99	1,856,663	-0.31(-1.59%)
Nov 24, 2021	19.11	19.38	19.05	19.30	1,634,292	-0.07(-0.35%)
Nov 23, 2021	19.40	19.57	19.06	19.36	3,031,956	-0.38(-1.94%)
Nov 22, 2021	19.39	19.92	19.25	19.75	3,123,355	-0.11(-0.53%)
Nov 19, 2021	19.81	19.99	19.74	19.85	2,234,986	+0.07(+0.34%)
Nov 18, 2021	19.95	19.80	19.67	19.78	1,626,688	-0.29(-1.43%)
Nov 17, 2021	20.29	20.36	20.05	20.07	1,704,774	+0.11(+0.53%)
Nov 16, 2021	20.22	20.39	19.90	19.97	1,929,805	-0.15(-0.76%)
Nov 15, 2021	19.82	20.22	19.79	20.12	1,913,805	+0.21(+1.06%)
Nov 12, 2021	19.68	20.12	19.57	19.91	2,395,440	+0.04(+0.19%)
Nov 11, 2021	20.79	20.86	19.87	19.87	5,782,941	+0.69(+3.59%)
Nov 10, 2021	19.34			19.18	5,386,344	+0.88(+4.81%)
Nov 09, 2021	18.16	18.30	17.81	18.30	2,533,451	+0.36(+2.03%)
Nov 08, 2021	18.20	18.21	17.91	17.94	1,802,654	-0.13(-0.74%)
Nov 05, 2021	17.87	18.09	17.62	18.07	2,289,953	+0.31(+1.72%)
Nov 04, 2021	18.09	18.20	17.64	17.77	2,602,740	+0.13(+0.76%)
Nov 03, 2021	17.50	17.75	17.14	17.63	3,566,086	-0.03(-0.16%)
Nov 02, 2021	17.70	17.80	17.51	17.66	1,873,023	-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.