Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.17	18.36		18.17	1,908,759	+0.03(+0.15%)
Jan 28, 2022	18.01	18.28	17.60	18.14	2,528,263	+0.23(+1.30%)
Jan 27, 2022	18.17	18.48	17.46	17.90	2,316,827	+0.08(+0.47%)
Jan 26, 2022	18.34	18.52	17.58	17.82	6,398,441	-0.13(-0.73%)
Jan 25, 2022	17.06	18.07	16.70	17.95	1,825,627	+0.73(+4.23%)
Jan 24, 2022	16.46	17.31	16.00	17.22	2,240,582	+0.26(+1.54%)
Jan 21, 2022	17.32	17.42	16.74	16.96	1,912,149	-0.63(-3.56%)
Jan 20, 2022	17.87	18.41	17.58	17.59	1,559,660	-0.50(-2.74%)
Jan 19, 2022	18.50	18.52	17.89	18.08	1,340,281	-0.21(-1.17%)
Jan 18, 2022	18.94	18.99	18.13	18.30	1,670,083	-0.35(-1.85%)
Jan 14, 2022				18.64	0	+0.56(+3.10%)
Jan 13, 2022	18.36	18.57	17.99	18.08	1,551,685	-0.35(-1.88%)
Jan 12, 2022	18.25	18.47	18.08	18.43	2,381,990	+0.33(+1.81%)
Jan 11, 2022	17.57	18.17	17.30	18.10	1,002,562	+0.70(+4.03%)
Jan 10, 2022	17.45	17.59	17.04	17.40	1,549,176	-0.07(-0.37%)
Jan 07, 2022	17.50	17.60	17.26	17.46	1,142,069	+0.06(+0.32%)
Jan 06, 2022	17.41	17.67	17.07	17.41	1,425,395	+0.48(+2.81%)
Jan 05, 2022	17.58	17.75	16.90	16.93	1,571,460	-0.48(-2.74%)
Jan 04, 2022	16.87	17.48	16.84	17.41	1,445,176	+0.73(+4.37%)
Jan 03, 2022	16.07	16.68	16.07	16.68	1,410,071	+0.63(+3.90%)
Dec 31, 2021	15.99	16.12	15.92	16.05	738,836	-0.01(-0.06%)
Dec 30, 2021	16.40	16.53	16.04	16.06	1,053,455	-0.32(-1.94%)
Dec 29, 2021	16.43	16.58	16.28	16.38	885,798	-0.07(-0.45%)
Dec 28, 2021	16.67	16.80	16.38	16.46	813,320	-0.15(-0.90%)
Dec 27, 2021	15.85	16.61	15.68	16.61	913,163	+0.77(+4.84%)
Dec 23, 2021	15.90	16.03	15.76	15.84	1,141,028	+0.00(+0.01%)
Dec 22, 2021	15.62	16.00	15.46	15.84	592,658	+0.15(+0.94%)
Dec 21, 2021	15.25	15.72	15.24	15.69	1,085,615	+0.67(+4.44%)
Dec 20, 2021	14.83	15.04	14.54	15.02	1,842,483	-0.31(-1.99%)
Dec 17, 2021	15.51	15.59	15.10	15.33	1,032,049	-0.29(-1.84%)
Dec 16, 2021	15.85	16.22	15.57	15.62	1,314,905	-0.04(-0.24%)
Dec 15, 2021	15.54	15.76	15.02	15.65	946,624	+0.07(+0.48%)
Dec 14, 2021	15.62	15.94	15.52	15.58	1,101,340	-0.24(-1.52%)
Dec 13, 2021	16.37	16.40	15.80	15.82	1,216,148	-0.74(-4.47%)
Dec 10, 2021	16.58	16.65	16.11	16.56	591,093	+0.17(+1.02%)
Dec 09, 2021	16.53	16.59	16.36	16.39	814,839	-0.29(-1.72%)
Dec 08, 2021	16.70	16.78	16.54	16.68	731,512	+0.08(+0.50%)
Dec 07, 2021	16.20	16.76	16.18	16.60	1,072,088	+0.72(+4.55%)
Dec 06, 2021	15.74	16.08	15.39	15.87	1,595,544	+0.33(+2.15%)
Dec 03, 2021	15.91	16.08	15.33	15.54	1,184,475	-0.09(-0.59%)
Dec 02, 2021	15.08	15.74	14.80	15.63	1,493,561	+0.45(+2.99%)
Dec 01, 2021	16.36	16.38	15.17	15.18	1,923,618	-0.63(-3.98%)
Nov 30, 2021	15.85	16.10	15.50	15.81	1,801,729	-0.53(-3.23%)
Nov 29, 2021	16.71	16.87	16.14	16.34	1,521,736	+0.15(+0.91%)
Nov 26, 2021	16.20	16.25	15.64	16.19	1,896,871	-1.05(-6.07%)
Nov 24, 2021	16.87	17.34	16.86	17.24	1,020,790	+0.24(+1.42%)
Nov 23, 2021	16.55	17.03	16.54	17.00	1,270,998	+0.72(+4.44%)
Nov 22, 2021	16.01	16.61	16.00	16.27	1,930,501	+0.23(+1.44%)
Nov 19, 2021	16.37	16.40	15.94	16.04	1,604,686	-0.80(-4.73%)
Nov 18, 2021	16.82	16.94	16.82	16.84	1,202,550	+0.05(+0.28%)
Nov 17, 2021	17.13	17.40	16.70	16.79	1,136,600	-0.52(-3.00%)
Nov 16, 2021	17.43	17.48	17.12	17.31	1,084,340	-0.08(-0.48%)
Nov 15, 2021	17.21	17.53	16.93	17.39	1,206,617	+0.14(+0.81%)
Nov 12, 2021	17.18	17.37	17.11	17.25	942,514	-0.05(-0.27%)
Nov 11, 2021	17.09	17.49	17.09	17.30	1,115,310	+0.31(+1.85%)
Nov 10, 2021	17.69			16.99	1,336,552	-0.85(-4.78%)
Nov 09, 2021	17.86	17.93	17.37	17.84	958,678	-0.06(-0.36%)
Nov 08, 2021	17.80	18.11	17.78	17.90	2,407,623	+0.30(+1.68%)
Nov 05, 2021	17.46	17.69	17.25	17.61	1,645,615	+0.44(+2.54%)
Nov 04, 2021	17.57	17.81	16.99	17.17	1,834,777	-0.05(-0.27%)
Nov 03, 2021	17.10	17.55	17.01	17.22	2,102,719	-0.15(-0.85%)
Nov 02, 2021	17.38	17.63	17.20	17.37	2,002,327	-0.09(-0.53%)

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.