Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.47			11.35	787,546	+1.00(+9.66%)
Jan 28, 2022	9.480	10.35	9.420	10.35	612,471	+0.90(+9.52%)
Jan 27, 2022	10.20	10.31	9.400	9.450	1,088,724	-0.60(-5.97%)
Jan 26, 2022	11.11	11.30	9.910	10.05	568,393	-0.69(-6.42%)
Jan 25, 2022	10.97	11.59	10.56	10.74	566,227	-0.75(-6.53%)
Jan 24, 2022	10.68	11.50	9.450	11.49	1,674,891	+0.24(+2.13%)
Jan 21, 2022	11.27	11.75	10.88	11.25	1,096,223	+0.10(+0.90%)
Jan 20, 2022	10.82	11.88	10.78	11.15	929,420	+0.49(+4.60%)
Jan 19, 2022	10.90	11.25	10.42	10.66	771,276	-0.16(-1.48%)
Jan 18, 2022	10.80	11.37	10.70	10.82	1,269,898	-0.93(-7.91%)
Jan 14, 2022				11.75	0	-0.39(-3.21%)
Jan 13, 2022	12.40	12.44	11.97	12.14	434,256	-0.28(-2.25%)
Jan 12, 2022	13.36	13.42	12.37	12.42	679,024	-0.74(-5.62%)
Jan 11, 2022	12.86	13.45	12.70	13.16	455,255	+0.21(+1.62%)
Jan 10, 2022	12.61	12.96	11.79	12.95	1,025,158	-0.02(-0.15%)
Jan 07, 2022	13.80	13.82	12.89	12.97	962,095	-0.58(-4.28%)
Jan 06, 2022	14.16	14.55	13.40	13.55	1,099,769	-0.42(-3.01%)
Jan 05, 2022	15.36	15.85	13.81	13.97	843,531	-1.58(-10.16%)
Jan 04, 2022	15.84	16.09	14.95	15.55	508,746	-0.50(-3.12%)
Jan 03, 2022	14.83	16.36	14.54	16.05	712,014	+1.51(+10.39%)
Dec 31, 2021	15.35	15.62	14.40	14.54	1,042,331	-0.85(-5.52%)
Dec 30, 2021	15.07	15.79	15.05	15.39	932,339	+0.17(+1.12%)
Dec 29, 2021	16.15	16.16	15.16	15.22	689,562	-0.77(-4.82%)
Dec 28, 2021	16.17	16.95	15.85	15.99	823,854	-0.59(-3.56%)
Dec 27, 2021	17.30	17.50	16.38	16.58	1,146,576	-1.28(-7.17%)
Dec 23, 2021	17.99	18.40	17.40	17.86	723,383	-0.72(-3.88%)
Dec 22, 2021	18.40	19.50	18.17	18.58	600,610	-0.04(-0.21%)
Dec 21, 2021	18.03	18.70	17.57	18.62	583,047	+0.82(+4.61%)
Dec 20, 2021	18.00	18.66	17.62	17.80	1,282,671	-1.06(-5.62%)
Dec 17, 2021	17.21	18.93	17.01	18.86	812,956	+1.41(+8.08%)
Dec 16, 2021	17.51	17.90	17.13	17.45	566,889	-0.18(-1.02%)
Dec 15, 2021	16.43	17.66	16.30	17.63	714,789	+1.08(+6.53%)
Dec 14, 2021	16.36	17.15	16.10	16.55	562,080	-0.33(-1.95%)
Dec 13, 2021	16.65	17.13	16.31	16.88	905,543	+0.16(+0.96%)
Dec 10, 2021	16.29	16.88	16.25	16.72	676,981	+0.56(+3.47%)
Dec 09, 2021	17.18	17.67	16.10	16.16	646,022	-1.39(-7.92%)
Dec 08, 2021	17.52	17.89	16.99	17.55	516,018	-0.29(-1.63%)
Dec 07, 2021	16.28	18.14	16.28	17.84	916,106	+2.12(+13.49%)
Dec 06, 2021	15.39	16.15	13.90	15.72	1,764,239	-0.22(-1.38%)
Dec 03, 2021	17.72	17.79	15.46	15.94	1,503,776	-1.75(-9.89%)
Dec 02, 2021	18.30	18.96	16.85	17.69	1,785,737	-0.38(-2.10%)
Dec 01, 2021	20.71	21.00	17.99	18.07	1,301,108	-2.56(-12.41%)
Nov 30, 2021	20.87	21.49	19.67	20.63	706,325	-0.54(-2.55%)
Nov 29, 2021	20.25	21.34	19.84	21.17	1,074,654	+1.02(+5.06%)
Nov 26, 2021	19.43	20.20	19.40	20.15	390,777	-0.18(-0.89%)
Nov 24, 2021	19.54	20.55	19.54	20.33	595,460	+0.31(+1.55%)
Nov 23, 2021	19.86	20.57	19.26	20.02	819,580	+0.08(+0.40%)
Nov 22, 2021	19.38	20.37	18.70	19.94	1,338,450	+0.98(+5.17%)
Nov 19, 2021	19.10	19.85	18.53	18.96	1,453,177	-0.05(-0.26%)
Nov 18, 2021	20.19	19.12	18.50	19.01	1,882,698	-1.00(-5.00%)
Nov 17, 2021	20.70	20.80	18.30	20.01	5,387,821	-1.73(-7.96%)
Nov 16, 2021	22.86	22.86	21.60	21.74	1,238,913	-1.48(-6.37%)
Nov 15, 2021	23.46	23.96	22.76	23.22	658,161	-0.65(-2.72%)
Nov 12, 2021	23.80	24.22	23.20	23.87	487,128	+0.23(+0.97%)
Nov 11, 2021	24.19	24.31	23.51	23.64	408,402	-0.25(-1.05%)
Nov 10, 2021	24.47			23.89	449,394	-1.09(-4.36%)
Nov 09, 2021	26.98	27.05	24.80	24.98	600,922	-1.84(-6.86%)
Nov 08, 2021	26.06	27.48	25.78	26.82	779,207	+1.22(+4.77%)
Nov 05, 2021	26.76	27.30	24.75	25.60	687,785	-0.97(-3.65%)
Nov 04, 2021	27.11	27.31	25.45	26.57	965,269	-0.39(-1.45%)
Nov 03, 2021	23.66	28.60	23.58	26.96	5,013,189	+3.13(+13.13%)
Nov 02, 2021	23.83	24.25	23.40	23.83	455,774	-0.60(-2.46%)

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.