Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.02		17.85	17.91	18,981,312	-1.02(-5.39%)
Jan 28, 2022	20.24	20.93	18.92	18.93	22,300,198	-1.52(-7.44%)
Jan 27, 2022	19.49	20.70	19.00	20.45	28,464,138	+0.32(+1.60%)
Jan 26, 2022	19.13	20.77	18.67	20.13	31,086,360	+0.14(+0.71%)
Jan 25, 2022	20.19	20.97	19.42	19.99	37,014,904	+0.72(+3.73%)
Jan 24, 2022	20.33	21.84	19.22	19.27	53,335,620	-0.25(-1.31%)
Jan 21, 2022	18.60	19.53	18.29	19.52	37,835,996	+1.09(+5.89%)
Jan 20, 2022	17.62	18.50	17.03	18.44	19,817,456	+0.58(+3.23%)
Jan 19, 2022	17.14	17.89	16.96	17.86	16,495,613	+0.53(+3.05%)
Jan 18, 2022	16.99	17.44	16.96	17.33	17,915,822	+0.89(+5.40%)
Jan 14, 2022				16.44	0	-0.01(-0.06%)
Jan 13, 2022	15.69	16.58	15.63	16.45	16,803,600	+0.63(+4.00%)
Jan 12, 2022	15.76	16.03	15.59	15.82	13,080,247	-0.11(-0.71%)
Jan 11, 2022	16.42	16.76	15.93	15.93	14,706,510	-0.47(-2.88%)
Jan 10, 2022	16.70	17.33	16.37	16.41	21,484,448	+0.09(+0.58%)
Jan 07, 2022	16.15	16.48	16.01	16.31	15,045,393	+0.18(+1.11%)
Jan 06, 2022	16.15	16.40	15.85	16.13	16,190,219	+0.05(+0.29%)
Jan 05, 2022	15.26	16.10	15.18	16.08	14,619,202	+0.86(+5.64%)
Jan 04, 2022	15.06	15.40	14.99	15.23	8,741,251	+0.03(+0.19%)
Jan 03, 2022	15.36	15.59	15.20	15.20	6,879,612	-0.27(-1.77%)
Dec 31, 2021	15.41	15.50	15.29	15.47	8,160,642	+0.10(+0.68%)
Dec 30, 2021	15.20	15.40	15.09	15.37	5,325,703	+0.12(+0.80%)
Dec 29, 2021	15.29	15.39	15.14	15.24	7,139,887	-0.04(-0.25%)
Dec 28, 2021	15.23	15.38	15.11	15.28	7,248,312	+0.03(+0.19%)
Dec 27, 2021	15.80	15.80	15.25	15.25	10,148,136	-0.67(-4.21%)
Dec 23, 2021	16.12	16.14	15.77	15.92	9,261,235	-0.30(-1.86%)
Dec 22, 2021	16.77	16.79	16.23	16.23	7,991,758	-0.51(-3.05%)
Dec 21, 2021	17.26	17.54	16.72	16.74	12,102,069	-0.94(-5.29%)
Dec 20, 2021	17.76	18.11	17.63	17.67	14,247,593	+0.53(+3.09%)
Dec 17, 2021	16.95	17.34	16.61	17.14	18,295,520	+0.54(+3.24%)
Dec 16, 2021	15.97	16.78	15.94	16.60	16,428,216	+0.43(+2.69%)
Dec 15, 2021	16.96	17.27	16.15	16.17	20,758,900	-0.82(-4.84%)
Dec 14, 2021	17.03	17.32	16.73	16.99	12,017,992	+0.37(+2.22%)
Dec 13, 2021	16.25	16.67	16.23	16.62	7,194,705	+0.42(+2.56%)
Dec 10, 2021	16.38	16.67	16.19	16.21	11,461,258	-0.46(-2.78%)
Dec 09, 2021	16.49	16.70	16.39	16.67	10,145,203	+0.33(+2.02%)
Dec 08, 2021	16.43	16.63	16.30	16.34	8,666,233	-0.14(-0.86%)
Dec 07, 2021	16.92	16.93	16.42	16.48	16,680,799	-1.11(-6.28%)
Dec 06, 2021	17.91	18.21	17.34	17.59	13,746,468	-0.63(-3.47%)
Dec 03, 2021	17.57	18.75	17.42	18.22	19,243,942	+0.44(+2.50%)
Dec 02, 2021	18.49	18.63	17.55	17.78	21,532,492	-0.85(-4.56%)
Dec 01, 2021	17.29	18.63	16.94	18.63	15,055,469	+0.65(+3.63%)
Nov 30, 2021	17.29	18.04	17.10	17.97	18,681,442	+0.97(+5.72%)
Nov 29, 2021	17.08	17.35	16.79	17.00	11,362,102	-0.69(-3.90%)
Nov 26, 2021	17.32	17.80	17.16	17.69	15,239,725	+1.12(+6.78%)
Nov 24, 2021	16.92	17.03	16.55	16.57	8,181,041	-0.12(-0.74%)
Nov 23, 2021	16.81	17.10	16.61	16.69	10,686,033	-0.08(-0.45%)
Nov 22, 2021	16.42	16.79	16.13	16.76	6,876,406	+0.14(+0.85%)
Nov 19, 2021	16.55	16.68	16.42	16.62	5,824,201	+0.09(+0.57%)
Nov 18, 2021	16.59	16.90	16.51	16.53	6,440,915	-0.17(-1.02%)
Nov 17, 2021	16.62	16.78	16.59	16.70	5,842,186	+0.11(+0.68%)
Nov 16, 2021	16.83	16.83	16.46	16.59	5,406,222	-0.21(-1.24%)
Nov 15, 2021	16.65	16.92	16.64	16.79	4,482,928	-0.02(-0.11%)
Nov 12, 2021	17.07	17.16	16.75	16.81	7,782,444	-0.39(-2.25%)
Nov 11, 2021	17.03	17.20	17.03	17.20	4,300,469	+0.35(+2.07%)
Nov 10, 2021	16.99			16.85	9,209,880	+0.05(+0.28%)
Nov 09, 2021	16.60	16.97	16.58	16.80	9,162,550	+0.16(+0.97%)
Nov 08, 2021	16.56	16.73	16.51	16.64	5,868,295	-0.07(-0.40%)
Nov 05, 2021	16.61	16.87	16.46	16.71	9,480,759	-0.15(-0.90%)
Nov 04, 2021	17.04	17.08	16.86	16.86	7,311,463	-0.25(-1.49%)
Nov 03, 2021	17.49	17.55	17.07	17.11	6,764,688	-0.31(-1.79%)
Nov 02, 2021	17.62	17.64	17.39	17.43	5,393,990	-0.21(-1.18%)

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.