Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.73	19.16		19.12	107,296	+0.41(+2.17%)
Jan 28, 2022	18.15	18.68	18.02	18.71	88,664	+0.55(+3.03%)
Jan 27, 2022	18.14	18.58	18.05	18.16	116,957	+0.17(+0.94%)
Jan 26, 2022	18.12	18.61	17.97	17.99	136,322	-0.04(-0.23%)
Jan 25, 2022	17.91	18.27	17.72	18.03	123,831	-0.13(-0.70%)
Jan 24, 2022	18.18	18.27	17.20	18.16	354,572	-0.40(-2.14%)
Jan 21, 2022	19.60	19.62	18.34	18.56	303,117	-1.02(-5.23%)
Jan 20, 2022	19.94	20.21	19.53	19.58	102,571	-0.25(-1.24%)
Jan 19, 2022	20.38	20.72	19.78	19.83	129,890	-0.57(-2.81%)
Jan 18, 2022	20.42	20.67	20.22	20.40	114,549	-0.10(-0.49%)
Jan 14, 2022				20.50	0	+0.20(+1.00%)
Jan 13, 2022	20.92	20.92	20.30	20.30	97,676	-0.55(-2.63%)
Jan 12, 2022	20.42	20.92	20.42	20.84	81,405	+0.40(+1.94%)
Jan 11, 2022	20.16	20.54	20.05	20.45	86,948	+0.39(+1.93%)
Jan 10, 2022	20.07	20.14	19.89	20.06	120,544	-0.08(-0.42%)
Jan 07, 2022	20.29	20.41	20.15	20.15	89,901	-0.19(-0.95%)
Jan 06, 2022	20.61	20.63	20.28	20.34	109,421	-0.38(-1.83%)
Jan 05, 2022	20.99	21.21	20.71	20.72	104,349	-0.26(-1.24%)
Jan 04, 2022	21.48	21.51	20.98	20.98	107,005	-0.35(-1.66%)
Jan 03, 2022	21.47	21.47	21.22	21.33	113,027	-0.25(-1.17%)
Dec 31, 2021	21.67	21.67	21.48	21.59	71,706	+0.04(+0.20%)
Dec 30, 2021	21.35	21.57	21.32	21.54	66,421	+0.19(+0.87%)
Dec 29, 2021	21.22	21.36	21.17	21.36	45,238	+0.14(+0.67%)
Dec 28, 2021	21.31	21.32	21.16	21.22	40,400	+0.00(+0.00%)
Dec 27, 2021	20.99	21.26	20.99	21.22	106,668	+0.10(+0.48%)
Dec 23, 2021	21.16	21.24	21.06	21.11	91,110	+0.03(+0.16%)
Dec 22, 2021	20.82	21.09	20.76	21.08	94,902	+0.32(+1.54%)
Dec 21, 2021	20.63	20.77	20.62	20.76	82,786	+0.24(+1.15%)
Dec 20, 2021	20.20	20.53	20.20	20.53	108,903	+0.18(+0.87%)
Dec 17, 2021	20.41	20.52	20.21	20.35	66,562	-0.28(-1.38%)
Dec 16, 2021	21.00	21.08	20.53	20.63	84,775	-0.38(-1.79%)
Dec 15, 2021	20.12	21.10	20.03	21.01	134,638	+0.88(+4.37%)
Dec 14, 2021	20.07	20.19	20.01	20.13	50,157	+0.03(+0.17%)
Dec 13, 2021	20.04	20.23	20.04	20.10	60,863	+0.03(+0.13%)
Dec 10, 2021	19.81	20.10	19.78	20.07	54,840	+0.33(+1.66%)
Dec 09, 2021	19.77	19.86	19.69	19.74	58,735	-0.04(-0.21%)
Dec 08, 2021	19.70	19.81	19.57	19.79	78,129	+0.25(+1.29%)
Dec 07, 2021	19.84	19.97	19.51	19.53	135,846	-0.12(-0.60%)
Dec 06, 2021	19.52	19.69	19.40	19.65	123,732	+0.33(+1.69%)
Dec 03, 2021	19.63	19.77	19.27	19.33	89,585	-0.31(-1.58%)
Dec 02, 2021	19.71	19.78	19.63	19.64	71,559	-0.09(-0.47%)
Dec 01, 2021	19.81	20.11	19.73	19.73	61,573	+0.02(+0.08%)
Nov 30, 2021	20.19	20.19	19.95	19.71	96,582	-0.47(-2.33%)
Nov 29, 2021	20.11	20.24	20.05	20.18	133,093	+0.13(+0.63%)
Nov 26, 2021	20.16	20.25	19.95	20.05	58,985	-0.18(-0.91%)
Nov 24, 2021	20.21	20.25	20.15	20.24	50,312	+0.00(+0.00%)
Nov 23, 2021	20.34	20.43	20.16	20.24	87,263	-0.15(-0.74%)
Nov 22, 2021	20.43	20.44	20.29	20.39	61,442	-0.07(-0.33%)
Nov 19, 2021	20.56	20.56	20.41	20.46	57,964	-0.15(-0.73%)
Nov 18, 2021	20.70	20.60	20.57	20.61	51,317	-0.01(-0.03%)
Nov 17, 2021	20.62	20.64	20.47	20.61	61,644	+0.04(+0.20%)
Nov 16, 2021	20.46	20.76	20.46	20.57	72,103	+0.13(+0.65%)
Nov 15, 2021	20.61	20.72	20.43	20.44	68,061	-0.15(-0.73%)
Nov 12, 2021	20.58	20.64	20.54	20.59	43,363	+0.07(+0.33%)
Nov 11, 2021	20.66	20.82	20.49	20.52	56,470	-0.08(-0.36%)
Nov 10, 2021	20.48			20.60	61,416	-0.02(-0.12%)
Nov 09, 2021	20.56	20.62	20.46	20.62	78,824	+0.02(+0.12%)
Nov 08, 2021	20.45	20.62	20.37	20.60	89,124	+0.16(+0.78%)
Nov 05, 2021	20.62	20.68	20.32	20.44	74,149	-0.11(-0.53%)
Nov 04, 2021	20.77	20.81	20.45	20.55	97,030	-0.23(-1.08%)
Nov 03, 2021	20.79	20.81	20.71	20.77	61,019	+0.06(+0.28%)
Nov 02, 2021	20.67	20.81	20.62	20.71	72,065	+0.06(+0.29%)

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.