Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.85	20.56		20.56	4,568,841	+0.59(+2.97%)
Jan 28, 2022	19.90	20.18	18.69	19.96	6,619,053	-0.06(-0.32%)
Jan 27, 2022	20.42	20.90	19.82	20.03	5,140,225	-0.07(-0.36%)
Jan 26, 2022	20.93	21.18	19.89	20.10	6,826,961	-0.50(-2.44%)
Jan 25, 2022	20.02	20.91	19.95	20.60	6,297,916	-0.04(-0.18%)
Jan 24, 2022	19.07	20.66	18.39	20.64	12,234,606	+2.37(+12.95%)
Jan 21, 2022	18.86	18.99	17.95	18.27	7,708,142	-0.82(-4.31%)
Jan 20, 2022	20.03	20.67	19.02	19.10	6,738,819	-0.84(-4.22%)
Jan 19, 2022	20.22	20.73	19.89	19.94	4,513,838	-0.19(-0.95%)
Jan 18, 2022	19.97	20.53	19.65	20.13	5,919,449	-0.21(-1.03%)
Jan 14, 2022				20.34	0	-1.09(-5.07%)
Jan 13, 2022	21.46	22.11	21.33	21.43	5,687,716	+0.21(+0.99%)
Jan 12, 2022	21.83	22.03	20.89	21.22	5,974,046	-0.40(-1.86%)
Jan 11, 2022	21.00	21.68	20.82	21.62	4,058,428	+0.72(+3.45%)
Jan 10, 2022	21.17	21.17	19.95	20.90	4,194,468	-0.30(-1.42%)
Jan 07, 2022	21.12	21.53	20.96	21.20	3,004,781	-0.25(-1.15%)
Jan 06, 2022	21.17	21.64	20.32	21.44	4,564,942	+0.55(+2.62%)
Jan 05, 2022	22.13	22.37	20.89	20.90	5,366,738	-1.23(-5.57%)
Jan 04, 2022	21.66	22.42	21.65	22.13	6,718,718	+0.22(+1.00%)
Jan 03, 2022	21.19	22.27	21.03	21.91	6,326,303	+1.24(+6.01%)
Dec 31, 2021	20.85	21.23	20.50	20.67	4,160,820	-0.30(-1.44%)
Dec 30, 2021	20.52	21.48	20.49	20.97	4,939,562	+0.33(+1.59%)
Dec 29, 2021	20.49	20.91	20.28	20.64	3,762,550	+0.34(+1.66%)
Dec 28, 2021	20.19	20.80	20.17	20.30	3,961,897	+0.06(+0.32%)
Dec 27, 2021	19.90	20.72	19.75	20.24	4,548,948	+0.40(+2.03%)
Dec 23, 2021	19.64	20.11	19.51	19.84	5,308,508	+0.43(+2.21%)
Dec 22, 2021	18.94	19.55	18.78	19.41	4,592,202	+0.48(+2.56%)
Dec 21, 2021	18.57	19.11	18.53	18.92	5,348,562	+0.56(+3.04%)
Dec 20, 2021	18.05	18.72	17.55	18.37	10,155,478	-0.10(-0.54%)
Dec 17, 2021	18.12	18.60	17.76	18.47	6,026,813	+0.15(+0.80%)
Dec 16, 2021	18.91	19.03	18.22	18.32	4,713,420	-0.35(-1.86%)
Dec 15, 2021	18.37	18.79	17.90	18.67	5,415,799	+0.17(+0.94%)
Dec 14, 2021	17.86	18.55	17.63	18.49	6,020,119	+0.58(+3.26%)
Dec 13, 2021	18.99	19.15	17.31	17.91	9,507,840	-1.15(-6.04%)
Dec 10, 2021	19.27	19.56	18.83	19.06	5,062,397	-0.17(-0.90%)
Dec 09, 2021	19.51	19.75	19.22	19.23	4,128,769	-0.32(-1.64%)
Dec 08, 2021	19.78	19.97	19.16	19.55	6,176,348	-0.04(-0.19%)
Dec 07, 2021	19.08	20.00	18.99	19.59	8,718,404	+0.79(+4.23%)
Dec 06, 2021	18.58	19.29	18.30	18.79	6,829,347	+0.35(+1.88%)
Dec 03, 2021	18.76	18.90	18.01	18.45	6,964,764	-0.34(-1.80%)
Dec 02, 2021	18.38	18.91	17.97	18.79	8,750,016	+0.48(+2.65%)
Dec 01, 2021	19.66	20.24	18.29	18.30	10,262,758	-1.04(-5.38%)
Nov 30, 2021	20.63	20.78	18.94	19.34	11,057,638	-1.24(-6.04%)
Nov 29, 2021	20.73	20.93	19.95	20.59	11,959,516	+0.11(+0.54%)
Nov 26, 2021	19.95	20.68	19.10	20.48	13,978,724	-0.23(-1.10%)
Nov 24, 2021	21.97	23.06	20.42	20.70	50,728,872	-8.47(-29.03%)
Nov 23, 2021	29.07	29.59	28.13	29.17	10,656,556	-0.36(-1.21%)
Nov 22, 2021	30.12	30.65	29.06	29.53	5,098,363	-0.38(-1.28%)
Nov 19, 2021	31.41	31.66	29.77	29.91	4,755,192	-2.06(-6.43%)
Nov 18, 2021	32.52	32.24	31.92	31.97	10,723,691	+1.64(+5.42%)
Nov 17, 2021	30.75	31.00	29.71	30.33	4,240,859	-0.27(-0.90%)
Nov 16, 2021	30.44	30.71	29.81	30.60	3,604,206	+0.25(+0.81%)
Nov 15, 2021	30.79	31.27	30.31	30.35	2,794,285	-0.34(-1.10%)
Nov 12, 2021	31.43	31.70	30.44	30.69	4,833,411	-0.72(-2.30%)
Nov 11, 2021	31.33	32.25	31.16	31.41	6,345,587	+0.60(+1.96%)
Nov 10, 2021	31.28			30.81	3,424,926	-0.65(-2.06%)
Nov 09, 2021	30.58	31.54	30.45	31.46	4,016,325	+1.02(+3.36%)
Nov 08, 2021	29.98	30.54	29.79	30.44	2,782,618	+0.49(+1.65%)
Nov 05, 2021	29.92	30.59	29.26	29.94	3,698,413	+0.68(+2.31%)
Nov 04, 2021	29.42	29.72	28.67	29.27	3,311,555	-0.10(-0.34%)
Nov 03, 2021	28.19	29.95	28.16	29.37	7,474,164	+1.31(+4.66%)
Nov 02, 2021	27.35	28.23	26.93	28.06	5,936,438	+0.90(+3.30%)

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.