Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	17.23	17.60	16.64	17.58	574,359	+0.41(+2.39%)
Jan 27, 2022	17.70	18.07	17.01	17.17	479,511	-0.22(-1.27%)
Jan 26, 2022	17.58	18.19	17.10	17.39	892,024	+0.19(+1.10%)
Jan 25, 2022	17.86	18.03	16.95	17.20	1,084,430	-0.89(-4.92%)
Jan 24, 2022	16.90	18.11	16.35	18.09	1,400,351	+0.77(+4.45%)
Jan 21, 2022	17.32	18.27	17.18	17.32	1,713,462	-0.32(-1.81%)
Jan 20, 2022	17.08	18.36	16.96	17.64	1,080,903	+0.86(+5.13%)
Jan 19, 2022	16.76	18.05	16.60	16.78	1,733,318	+0.17(+1.02%)
Jan 18, 2022	16.27	17.02	15.71	16.61	1,117,968	+0.34(+2.09%)
Jan 14, 2022				16.27	0	-0.23(-1.39%)
Jan 13, 2022	18.05	18.84	16.45	16.50	1,066,821	-1.59(-8.79%)
Jan 12, 2022	18.66	19.36	18.04	18.09	1,272,450	-0.51(-2.74%)
Jan 11, 2022	17.37	18.85	17.37	18.60	1,186,954	+1.00(+5.68%)
Jan 10, 2022	17.71	17.71	16.91	17.60	877,780	-0.15(-0.85%)
Jan 07, 2022	17.65	18.09	17.61	17.75	694,079	+0.06(+0.34%)
Jan 06, 2022	17.94	18.48	17.59	17.69	1,704,928	-0.37(-2.05%)
Jan 05, 2022	18.93	19.34	18.00	18.06	588,692	-0.81(-4.29%)
Jan 04, 2022	18.79	19.24	18.57	18.87	579,099	+0.06(+0.32%)
Jan 03, 2022	20.01	20.22	18.26	18.81	1,705,306	-1.16(-5.81%)
Dec 31, 2021	19.21	20.14	19.21	19.97	957,548	-0.03(-0.15%)
Dec 30, 2021	19.74	20.04	19.58	20.00	903,131	+0.22(+1.11%)
Dec 29, 2021	19.74	20.01	19.55	19.78	560,397	-0.11(-0.55%)
Dec 28, 2021	20.32	20.55	19.79	19.89	471,685	-0.48(-2.36%)
Dec 27, 2021	19.94	20.57	19.64	20.37	607,910	+0.57(+2.88%)
Dec 23, 2021	19.76	19.90	19.26	19.80	441,389	+0.16(+0.81%)
Dec 22, 2021	18.38	19.68	18.11	19.64	999,550	+1.36(+7.44%)
Dec 21, 2021	18.00	18.74	17.81	18.28	944,077	+0.62(+3.51%)
Dec 20, 2021	17.72	17.74	16.91	17.66	1,633,822	-0.40(-2.21%)
Dec 17, 2021	17.47	18.34	17.21	18.06	3,839,783	+0.67(+3.85%)
Dec 16, 2021	18.10	18.47	17.35	17.39	780,542	-0.42(-2.36%)
Dec 15, 2021	17.41	17.84	17.07	17.81	1,666,094	+0.47(+2.71%)
Dec 14, 2021	17.34	17.92	17.20	17.34	1,268,136	-0.48(-2.69%)
Dec 13, 2021	18.03	18.22	17.51	17.82	787,876	-0.32(-1.76%)
Dec 10, 2021	18.85	19.04	17.96	18.14	746,091	-0.63(-3.36%)
Dec 09, 2021	18.94	19.30	18.75	18.77	705,932	-0.22(-1.16%)
Dec 08, 2021	18.99	19.04	18.25	18.99	796,949	+0.51(+2.76%)
Dec 07, 2021	18.59	18.94	18.39	18.48	746,893	+0.29(+1.59%)
Dec 06, 2021	16.91	18.43	16.69	18.19	873,282	+1.40(+8.34%)
Dec 03, 2021	17.01	17.14	16.62	16.79	767,049	-0.27(-1.58%)
Dec 02, 2021	16.91	17.30	16.68	17.06	1,245,895	+0.15(+0.89%)
Dec 01, 2021	18.34	18.34	16.88	16.91	1,204,598	-1.07(-5.95%)
Nov 30, 2021	17.67	18.03	17.11	17.98	1,245,755	+0.17(+0.95%)
Nov 29, 2021	17.97	18.05	17.45	17.81	933,144	+0.03(+0.17%)
Nov 26, 2021	17.87	18.26	17.25	17.78	628,322	-0.47(-2.58%)
Nov 24, 2021	18.27	18.70	17.90	18.25	1,109,062	-0.14(-0.75%)
Nov 23, 2021	18.93	19.05	18.03	18.39	1,515,838	-0.62(-3.27%)
Nov 22, 2021	18.78	19.06	18.40	19.01	1,462,771	+0.51(+2.76%)
Nov 19, 2021	18.36	18.85	18.26	18.50	1,560,857	+0.08(+0.43%)
Nov 18, 2021	18.49	18.38	18.11	18.42	1,568,642	-0.18(-0.97%)
Nov 17, 2021	17.83	18.73	17.75	18.60	1,208,087	+0.65(+3.62%)
Nov 16, 2021	17.27	18.20	17.27	17.95	724,872	+0.42(+2.40%)
Nov 15, 2021	17.91	18.01	17.48	17.53	834,081	-0.21(-1.18%)
Nov 12, 2021	17.71	18.02	17.52	17.74	771,203	+0.16(+0.91%)
Nov 11, 2021	18.10	18.10	16.99	17.58	1,706,545	-0.36(-2.01%)
Nov 10, 2021	18.50		17.92	17.94	763,380	-0.60(-3.24%)
Nov 09, 2021	19.96	20.30	18.24	18.54	1,174,741	-1.51(-7.53%)
Nov 08, 2021	19.58	20.30	19.54	20.05	1,754,723	+0.59(+3.03%)
Nov 05, 2021	20.51	21.00	19.44	19.46	3,468,105	+0.35(+1.83%)
Nov 04, 2021	20.06	20.28	19.02	19.11	2,971,666	-0.74(-3.73%)
Nov 03, 2021	19.65	20.00	19.58	19.85	2,302,969	+0.16(+0.81%)
Nov 02, 2021	19.91	20.03	19.55	19.69	518,884	-0.25(-1.25%)

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.