Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.35	18.53		18.22	1,035,912	+0.44(+2.47%)
Jan 28, 2022	17.08	17.79	16.34	17.78	865,869	+0.51(+2.95%)
Jan 27, 2022	18.85	19.11	17.08	17.27	704,310	-1.46(-7.79%)
Jan 26, 2022	19.90	20.36	18.46	18.73	592,844	-0.85(-4.34%)
Jan 25, 2022	18.87	19.83	18.40	19.58	522,644	+0.19(+0.98%)
Jan 24, 2022	17.90	19.46	17.66	19.39	599,485	+0.76(+4.08%)
Jan 21, 2022	19.64	19.72	18.51	18.63	1,457,027	-1.23(-6.19%)
Jan 20, 2022	20.26	20.89	19.76	19.86	613,807	-0.38(-1.88%)
Jan 19, 2022	20.74	20.89	20.18	20.24	449,454	-0.46(-2.22%)
Jan 18, 2022	20.81	21.11	20.39	20.70	633,808	-0.51(-2.40%)
Jan 14, 2022				21.21	0	+0.20(+0.95%)
Jan 13, 2022	21.47	21.83	20.82	21.01	433,654	-0.20(-0.94%)
Jan 12, 2022	20.95	21.75	20.95	21.21	576,481	+0.75(+3.67%)
Jan 11, 2022	20.40	20.69	20.02	20.46	391,714	+0.09(+0.44%)
Jan 10, 2022	20.66	20.66	19.96	20.37	601,767	-0.33(-1.59%)
Jan 07, 2022	20.42	21.27	20.42	20.70	607,385	+0.20(+0.98%)
Jan 06, 2022	20.62	20.90	20.18	20.50	466,694	+0.05(+0.24%)
Jan 05, 2022	20.80	21.56	20.32	20.45	1,083,519	-0.09(-0.44%)
Jan 04, 2022	19.85	20.73	19.79	20.54	591,863	+1.11(+5.71%)
Jan 03, 2022	18.73	19.57	18.61	19.43	1,171,993	+0.90(+4.86%)
Dec 31, 2021	18.19	18.63	18.02	18.53	400,579	+0.26(+1.42%)
Dec 30, 2021	18.32	18.97	18.25	18.27	356,217	-0.22(-1.19%)
Dec 29, 2021	18.62	18.80	18.20	18.49	299,087	-0.25(-1.33%)
Dec 28, 2021	18.89	19.21	18.54	18.74	355,771	-0.16(-0.85%)
Dec 27, 2021	18.70	19.00	18.43	18.90	472,922	-0.17(-0.89%)
Dec 23, 2021	18.91	19.19	18.63	19.07	607,785	+0.46(+2.47%)
Dec 22, 2021	18.32	18.86	18.15	18.61	638,460	+0.31(+1.69%)
Dec 21, 2021	17.15	18.36	17.14	18.30	686,227	+1.58(+9.45%)
Dec 20, 2021	16.59	16.92	15.92	16.72	1,003,238	-0.55(-3.18%)
Dec 17, 2021	16.15	17.38	15.76	17.27	2,875,865	+1.15(+7.13%)
Dec 16, 2021	17.33	17.56	16.10	16.12	1,114,993	-0.86(-5.06%)
Dec 15, 2021	16.63	17.08	15.95	16.98	597,828	+0.38(+2.29%)
Dec 14, 2021	16.55	17.32	16.51	16.60	870,734	-0.15(-0.90%)
Dec 13, 2021	17.68	17.91	16.29	16.75	1,070,738	-1.25(-6.94%)
Dec 10, 2021	17.65	18.00	17.38	18.00	930,842	+0.47(+2.68%)
Dec 09, 2021	17.22	17.67	17.09	17.53	840,749	-0.04(-0.23%)
Dec 08, 2021	17.36	18.02	17.10	17.57	549,054	+0.47(+2.75%)
Dec 07, 2021	17.39	17.69	16.98	17.10	524,987	+0.05(+0.29%)
Dec 06, 2021	16.78	17.48	16.38	17.05	822,870	+0.80(+4.92%)
Dec 03, 2021	16.54	16.70	16.00	16.25	570,954	-0.50(-2.99%)
Dec 02, 2021	16.09	17.02	15.81	16.75	905,807	+1.11(+7.10%)
Dec 01, 2021	17.52	17.73	15.63	15.64	873,062	-1.12(-6.68%)
Nov 30, 2021	16.99	17.23	16.42	16.76	973,829	-0.65(-3.73%)
Nov 29, 2021	18.27	18.53	17.17	17.41	823,113	-0.29(-1.64%)
Nov 26, 2021	18.91	19.18	17.12	17.70	947,192	-2.87(-13.95%)
Nov 24, 2021	20.44	20.73	20.30	20.57	296,306	-0.13(-0.63%)
Nov 23, 2021	20.48	20.83	20.42	20.70	556,814	+0.25(+1.22%)
Nov 22, 2021	20.38	20.73	20.15	20.45	485,871	+0.24(+1.19%)
Nov 19, 2021	20.74	20.90	19.94	20.21	665,341	-1.11(-5.21%)
Nov 18, 2021	21.57	21.34	20.82	21.32	755,225	-0.05(-0.23%)
Nov 17, 2021	21.26	21.61	21.26	21.37	462,858	-0.06(-0.28%)
Nov 16, 2021	21.81	21.81	21.22	21.43	534,134	-0.49(-2.24%)
Nov 15, 2021	22.26	22.53	21.81	21.92	469,622	+0.19(+0.87%)
Nov 12, 2021	22.47	22.59	21.59	21.73	700,101	-0.83(-3.68%)
Nov 11, 2021	22.98	23.03	22.25	22.56	700,430	-0.43(-1.87%)
Nov 10, 2021	23.21		22.77	22.99	763,797	+0.04(+0.17%)
Nov 09, 2021	23.68	24.00	22.59	22.95	567,025	-1.58(-6.44%)
Nov 08, 2021	24.53	24.53	23.34	24.53	1,124,755	+0.21(+0.86%)
Nov 05, 2021	22.40	24.34	22.07	24.32	1,333,098	+2.52(+11.56%)
Nov 04, 2021	21.81	22.08	21.60	21.80	398,206	+0.16(+0.74%)
Nov 03, 2021	21.36	21.76	21.18	21.64	490,213	+0.22(+1.03%)
Nov 02, 2021	21.54	21.66	21.23	21.42	554,351	-0.06(-0.28%)

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.