Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	19.05	19.06	17.91	19.04	254,348	-0.20(-1.05%)
Jan 27, 2022	19.75	20.18	19.01	19.24	234,130	-0.30(-1.53%)
Jan 26, 2022	20.03	21.16	19.31	19.54	322,667	-0.04(-0.20%)
Jan 25, 2022	19.16	19.94	18.54	19.58	245,913	-0.01(-0.05%)
Jan 24, 2022	17.96	19.60	17.41	19.59	512,298	+0.94(+5.02%)
Jan 21, 2022	18.99	19.42	18.47	18.65	317,770	-0.68(-3.49%)
Jan 20, 2022	19.18	21.01	19.02	19.33	448,682	+0.25(+1.32%)
Jan 19, 2022	20.70	20.72	18.85	19.07	545,684	-1.53(-7.44%)
Jan 18, 2022	21.13	21.23	19.89	20.61	409,618	-0.85(-3.96%)
Jan 14, 2022				21.46	0	-0.03(-0.13%)
Jan 13, 2022	22.11	22.43	21.35	21.49	194,159	-0.77(-3.47%)
Jan 12, 2022	22.37	23.00	21.97	22.26	234,403	+0.29(+1.32%)
Jan 11, 2022	22.30	22.34	20.91	21.97	613,005	-0.38(-1.68%)
Jan 10, 2022	22.13	22.43	21.32	22.34	437,070	+0.07(+0.30%)
Jan 07, 2022	23.96	24.14	21.94	22.28	716,228	-1.86(-7.71%)
Jan 06, 2022	23.51	24.82	22.96	24.14	324,528	+0.46(+1.96%)
Jan 05, 2022	24.97	25.55	23.59	23.68	392,159	-1.08(-4.36%)
Jan 04, 2022	25.19	25.62	23.93	24.76	544,949	-0.56(-2.21%)
Jan 03, 2022	25.71	26.61	25.30	25.32	306,417	+0.05(+0.19%)
Dec 31, 2021	25.19	25.88	24.53	25.27	302,800	+0.04(+0.15%)
Dec 30, 2021	25.66	25.87	24.92	25.23	434,654	-0.27(-1.08%)
Dec 29, 2021	25.38	26.11	24.35	25.50	381,479	+0.13(+0.49%)
Dec 28, 2021	27.24	27.32	25.23	25.38	593,782	-1.61(-5.96%)
Dec 27, 2021	26.30	27.53	26.27	26.99	356,626	+0.75(+2.86%)
Dec 23, 2021	26.12	26.82	25.65	26.24	373,712	+0.12(+0.44%)
Dec 22, 2021	24.25	26.42	24.06	26.12	596,351	+1.86(+7.66%)
Dec 21, 2021	23.48	24.29	23.17	24.26	346,342	+1.25(+5.44%)
Dec 20, 2021	22.51	23.12	21.67	23.01	422,195	-0.29(-1.24%)
Dec 17, 2021	23.07	24.52	22.33	23.30	683,438	-0.18(-0.78%)
Dec 16, 2021	22.88	23.92	22.14	23.48	957,109	+1.17(+5.26%)
Dec 15, 2021	21.66	22.36	20.12	22.31	872,669	+0.91(+4.27%)
Dec 14, 2021	19.68	21.76	19.01	21.40	1,721,635	+1.09(+5.36%)
Dec 13, 2021	18.10	20.53	18.09	20.31	2,395,674	+2.18(+12.05%)
Dec 10, 2021	20.05	20.39	17.81	18.12	4,073,211	-3.06(-14.45%)
Dec 09, 2021	20.12	22.14	17.42	21.18	11,509,270	-11.25(-34.69%)
Dec 08, 2021	32.67	32.67	31.35	32.43	563,234	+0.85(+2.68%)
Dec 07, 2021	30.76	32.80	30.38	31.59	531,420	+1.53(+5.09%)
Dec 06, 2021	30.70	31.25	29.93	30.06	397,972	-0.52(-1.70%)
Dec 03, 2021	31.33	31.76	29.89	30.58	326,224	-0.52(-1.67%)
Dec 02, 2021	28.97	31.17	28.64	31.10	379,830	+1.97(+6.77%)
Dec 01, 2021	30.55	31.51	29.01	29.12	450,809	-0.50(-1.69%)
Nov 30, 2021	30.22	30.69	28.67	29.62	661,342	-0.75(-2.47%)
Nov 29, 2021	31.56	31.76	29.57	30.37	457,021	+0.76(+2.57%)
Nov 26, 2021	31.08	31.34	28.49	29.61	453,120	-2.29(-7.18%)
Nov 24, 2021	32.10	32.22	30.70	31.91	243,740	-0.26(-0.81%)
Nov 23, 2021	32.28	33.59	30.87	32.16	408,454	-0.07(-0.21%)
Nov 22, 2021	30.79	32.57	30.66	32.23	363,696	+1.27(+4.10%)
Nov 19, 2021	31.04	31.51	30.22	30.96	274,961	-0.32(-1.02%)
Nov 18, 2021	31.82	31.31	30.48	31.28	432,988	-0.67(-2.11%)
Nov 17, 2021	31.61	32.17	30.57	31.95	259,678	+0.76(+2.44%)
Nov 16, 2021	31.03	31.30	29.35	31.19	371,942	+0.17(+0.56%)
Nov 15, 2021	33.03	33.20	30.61	31.02	345,078	+0.01(+0.03%)
Nov 12, 2021	31.76	32.16	30.32	31.01	269,575	-0.70(-2.22%)
Nov 11, 2021	31.62	32.91	31.04	31.71	474,992	+0.81(+2.62%)
Nov 10, 2021	29.89	31.22		30.90	315,289	+0.79(+2.62%)
Nov 09, 2021	31.17	31.75	29.71	30.11	491,801	+0.69(+2.36%)
Nov 08, 2021	30.24	31.04	28.49	29.42	490,023	+0.98(+3.45%)
Nov 05, 2021	29.01	29.71	27.97	28.44	418,463	-0.34(-1.17%)
Nov 04, 2021	28.54	28.92	28.46	28.78	224,656	+0.11(+0.37%)
Nov 03, 2021	27.46	28.86	27.44	28.67	242,231	+0.96(+3.47%)
Nov 02, 2021	29.24	29.45	26.96	27.71	768,546	-1.01(-3.52%)

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.