Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.60	19.89		19.53	8,361,500	-0.09(-0.46%)
Jan 28, 2022	19.04	19.83	18.62	19.62	10,419,704	+1.09(+5.88%)
Jan 27, 2022	18.99	19.03	17.61	18.53	11,617,965	+0.14(+0.76%)
Jan 26, 2022	18.83	19.40	18.32	18.39	7,903,566	+0.16(+0.88%)
Jan 25, 2022	17.17	18.43	16.97	18.23	8,385,261	+0.62(+3.52%)
Jan 24, 2022	16.50	17.64	15.98	17.61	11,229,478	+0.64(+3.77%)
Jan 21, 2022	17.46	17.65	16.79	16.97	10,950,771	-0.50(-2.86%)
Jan 20, 2022	18.44	18.86	17.45	17.47	8,450,701	-1.27(-6.78%)
Jan 19, 2022	19.20	19.41	18.69	18.74	5,606,540	-0.48(-2.50%)
Jan 18, 2022	20.28	20.39	19.20	19.22	7,605,503	-0.81(-4.04%)
Jan 14, 2022				20.03	0	+0.09(+0.45%)
Jan 13, 2022	20.27	20.74	19.84	19.94	6,003,169	-0.82(-3.95%)
Jan 12, 2022	19.67	20.90	19.54	20.76	10,343,988	+1.42(+7.34%)
Jan 11, 2022	19.10	19.53	18.41	19.34	9,322,647	+0.08(+0.42%)
Jan 10, 2022	19.13	19.48	18.52	19.26	8,133,152	+0.82(+4.45%)
Jan 07, 2022	18.36	18.82	18.18	18.44	4,932,105	+0.16(+0.88%)
Jan 06, 2022	17.89	18.46	17.33	18.28	6,725,810	+0.96(+5.54%)
Jan 05, 2022	18.28	18.75	17.26	17.32	8,216,982	-0.75(-4.15%)
Jan 04, 2022	17.74	18.54	17.72	18.07	6,771,108	+0.34(+1.92%)
Jan 03, 2022	17.33	18.03	17.25	17.73	5,511,572	+0.23(+1.31%)
Dec 31, 2021	17.85	17.86	17.30	17.50	4,864,591	-0.30(-1.69%)
Dec 30, 2021	18.72	18.87	17.76	17.80	4,033,688	-0.91(-4.86%)
Dec 29, 2021	18.85	19.10	18.57	18.71	3,971,509	-0.06(-0.32%)
Dec 28, 2021	19.07	19.27	18.61	18.77	3,499,407	-0.30(-1.57%)
Dec 27, 2021	18.16	19.08	17.86	19.07	3,724,791	+1.01(+5.59%)
Dec 23, 2021	18.11	18.40	17.95	18.06	3,149,527	-0.05(-0.28%)
Dec 22, 2021	18.27	18.40	17.77	18.11	4,195,892	+0.04(+0.22%)
Dec 21, 2021	17.34	18.25	17.21	18.07	6,029,629	+1.06(+6.23%)
Dec 20, 2021	16.74	17.08	16.19	17.01	5,670,779	-0.10(-0.58%)
Dec 17, 2021	17.21	17.56	16.93	17.11	8,471,217	-0.39(-2.23%)
Dec 16, 2021	17.36	18.17	17.36	17.50	6,643,199	+0.38(+2.22%)
Dec 15, 2021	16.42	17.22	16.27	17.12	8,350,836	+0.80(+4.90%)
Dec 14, 2021	16.40	16.74	16.34	16.32	3,988,645	-0.28(-1.69%)
Dec 13, 2021	17.22	17.48	16.56	16.60	5,307,249	-0.81(-4.65%)
Dec 10, 2021	17.49	17.67	16.80	17.41	5,457,062	+0.17(+0.99%)
Dec 09, 2021	17.25	17.49	16.89	17.24	5,497,900	+0.02(+0.12%)
Dec 08, 2021	17.39	17.61	17.17	17.22	4,956,036	+0.18(+1.06%)
Dec 07, 2021	16.79	17.41	16.69	17.04	7,082,167	+0.72(+4.41%)
Dec 06, 2021	16.00	16.69	15.38	16.32	6,919,447	+0.01(+0.06%)
Dec 03, 2021	16.88	17.01	15.79	16.31	6,760,757	-0.06(-0.37%)
Dec 02, 2021	15.81	16.78	15.58	16.37	8,826,099	+0.54(+3.41%)
Dec 01, 2021	17.92	18.10	15.80	15.83	10,965,518	-1.73(-9.85%)
Nov 30, 2021	18.23	18.37	16.99	17.56	8,906,217	-1.01(-5.44%)
Nov 29, 2021	18.55	18.91	17.93	18.57	5,667,002	+0.18(+0.98%)
Nov 26, 2021	17.56	18.54	17.46	18.39	6,180,318	-0.58(-3.06%)
Nov 24, 2021	18.29	19.07	18.27	18.97	3,269,933	+0.23(+1.23%)
Nov 23, 2021	18.51	18.98	18.24	18.74	5,333,042	+0.72(+4.00%)
Nov 22, 2021	18.19	18.62	17.92	18.02	6,522,513	-0.16(-0.88%)
Nov 19, 2021	18.39	18.71	18.00	18.18	9,024,521	-0.93(-4.87%)
Nov 18, 2021	19.67	20.00	19.05	19.11	5,287,711	-0.13(-0.68%)
Nov 17, 2021	19.71	20.07	18.99	19.24	4,957,389	-0.78(-3.90%)
Nov 16, 2021	19.80	20.17	19.48	20.02	5,580,627	+0.39(+1.99%)
Nov 15, 2021	19.43	19.97	18.90	19.63	4,829,917	+0.37(+1.92%)
Nov 12, 2021	19.20	19.62	19.11	19.26	5,142,973	-0.26(-1.33%)
Nov 11, 2021	19.29	19.84	19.20	19.52	5,189,720	+0.52(+2.74%)
Nov 10, 2021	20.11			19.00	9,509,512	-1.33(-6.54%)
Nov 09, 2021	20.73	20.83	19.54	20.33	5,914,370	-0.38(-1.83%)
Nov 08, 2021	21.00	21.50	20.60	20.71	5,384,546	-0.28(-1.33%)
Nov 05, 2021	20.77	21.09	20.54	20.99	3,662,944	+0.42(+2.04%)
Nov 04, 2021	21.61	21.99	20.33	20.57	5,822,132	-0.52(-2.47%)
Nov 03, 2021	20.45	21.39	20.27	21.09	7,835,009	+0.15(+0.72%)
Nov 02, 2021	20.30	21.11	20.26	20.94	5,677,071	+0.56(+2.75%)

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.