Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.95	19.32		18.84	6,733,489	-0.18(-0.93%)
Jan 28, 2022	18.49	19.11	18.33	19.01	5,362,670	+1.04(+5.77%)
Jan 27, 2022	18.28	18.28	17.03	17.98	6,012,041	+0.20(+1.10%)
Jan 26, 2022	18.49	18.75	17.60	17.78	5,691,813	-0.06(-0.33%)
Jan 25, 2022	17.52	18.06	16.98	17.84	5,212,214	+0.12(+0.66%)
Jan 24, 2022	16.69	17.74	16.35	17.72	5,947,445	+0.48(+2.78%)
Jan 21, 2022	17.87	18.14	17.03	17.24	6,636,454	-0.83(-4.60%)
Jan 20, 2022	19.05	19.34	18.06	18.07	6,843,388	-1.45(-7.42%)
Jan 19, 2022	20.08	20.24	19.35	19.52	5,907,932	-0.53(-2.64%)
Jan 18, 2022	21.89	22.02	20.03	20.05	6,236,457	-1.27(-5.97%)
Jan 14, 2022				21.32	0	+0.45(+2.16%)
Jan 13, 2022	21.50	21.95	20.70	20.87	7,379,435	-1.07(-4.86%)
Jan 12, 2022	20.54	22.01	20.33	21.94	10,150,348	+1.73(+8.57%)
Jan 11, 2022	19.29	20.49	18.73	20.21	7,590,292	+0.95(+4.93%)
Jan 10, 2022	18.59	19.36	18.20	19.26	6,252,789	+0.95(+5.18%)
Jan 07, 2022	18.39	18.73	18.08	18.31	3,306,659	-0.01(-0.05%)
Jan 06, 2022	18.25	18.64	17.80	18.32	3,779,437	+0.42(+2.35%)
Jan 05, 2022	18.88	19.34	17.88	17.90	5,390,034	-0.35(-1.93%)
Jan 04, 2022	18.03	18.75	17.96	18.25	3,789,167	+0.28(+1.58%)
Jan 03, 2022	17.31	18.01	17.29	17.97	3,417,044	+0.52(+2.97%)
Dec 31, 2021	17.95	18.02	17.14	17.45	3,549,405	-0.43(-2.41%)
Dec 30, 2021	18.61	18.80	17.86	17.88	2,101,266	-0.72(-3.89%)
Dec 29, 2021	18.74	18.98	18.40	18.60	1,945,604	-0.04(-0.21%)
Dec 28, 2021	18.79	19.10	18.44	18.64	2,238,188	-0.20(-1.04%)
Dec 27, 2021	18.10	18.87	17.85	18.84	2,490,181	+0.91(+5.08%)
Dec 23, 2021	18.04	18.45	17.81	17.93	2,749,392	-0.33(-1.82%)
Dec 22, 2021	18.44	18.58	18.00	18.26	2,999,197	+0.00(+0.00%)
Dec 21, 2021	17.75	18.33	17.65	18.26	2,928,685	+0.74(+4.25%)
Dec 20, 2021	17.53	17.63	16.88	17.52	3,747,443	-0.30(-1.70%)
Dec 17, 2021	17.79	18.26	17.57	17.82	9,128,604	-0.09(-0.49%)
Dec 16, 2021	18.26	18.83	17.81	17.91	3,383,071	-0.11(-0.60%)
Dec 15, 2021	17.85	18.19	17.18	18.02	4,894,691	+0.39(+2.22%)
Dec 14, 2021	17.93	18.17	17.55	17.62	3,179,468	-0.44(-2.44%)
Dec 13, 2021	18.68	18.93	18.05	18.06	3,424,531	-0.81(-4.30%)
Dec 10, 2021	18.86	18.98	17.89	18.88	4,980,876	+0.29(+1.58%)
Dec 09, 2021	18.36	18.72	18.11	18.58	4,833,910	+0.14(+0.74%)
Dec 08, 2021	18.59	18.78	18.08	18.45	4,446,591	+0.16(+0.86%)
Dec 07, 2021	18.35	18.90	18.21	18.29	3,583,731	+0.37(+2.08%)
Dec 06, 2021	17.88	18.10	17.13	17.92	5,689,368	-0.17(-0.92%)
Dec 03, 2021	18.53	19.02	17.66	18.08	3,961,451	+0.01(+0.05%)
Dec 02, 2021	17.67	18.25	17.28	18.07	5,014,509	+0.37(+2.10%)
Dec 01, 2021	19.56	19.63	17.69	17.70	6,447,486	-1.44(-7.52%)
Nov 30, 2021	19.57	20.01	18.59	19.14	6,289,467	-0.95(-4.72%)
Nov 29, 2021	20.45	20.83	19.94	20.09	4,466,948	-0.59(-2.84%)
Nov 26, 2021	19.66	20.74	19.58	20.68	3,300,472	-0.18(-0.84%)
Nov 24, 2021	20.42	21.00	20.42	20.85	2,305,749	-0.08(-0.37%)
Nov 23, 2021	21.05	21.40	20.58	20.93	2,939,955	+0.42(+2.05%)
Nov 22, 2021	20.18	20.90	19.99	20.51	5,358,799	+0.34(+1.70%)
Nov 19, 2021	20.38	20.79	20.02	20.17	5,835,138	-1.36(-6.32%)
Nov 18, 2021	22.11	22.21	21.47	21.53	3,050,531	-0.40(-1.83%)
Nov 17, 2021	21.94	22.51	21.35	21.93	4,205,051	-0.33(-1.49%)
Nov 16, 2021	23.01	23.08	21.93	22.26	4,268,879	-0.36(-1.60%)
Nov 15, 2021	22.64	23.19	22.28	22.63	3,187,041	+0.11(+0.48%)
Nov 12, 2021	22.65	23.29	22.47	22.52	3,500,875	-0.44(-1.92%)
Nov 11, 2021	22.52	23.37	22.38	22.96	3,226,275	+0.84(+3.81%)
Nov 10, 2021	23.32			22.12	5,717,508	-1.64(-6.92%)
Nov 09, 2021	23.63	23.76	22.71	23.76	3,077,296	-0.08(-0.33%)
Nov 08, 2021	23.64	24.30	23.55	23.84	3,642,667	+0.33(+1.42%)
Nov 05, 2021	22.37	23.55	22.13	23.51	3,622,368	+1.11(+4.94%)
Nov 04, 2021	23.62	23.91	22.31	22.40	3,244,806	-0.54(-2.35%)
Nov 03, 2021	22.58	23.48	22.35	22.94	3,489,431	-0.09(-0.38%)
Nov 02, 2021	22.66	23.14	22.32	23.03	3,901,455	+0.34(+1.51%)

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.