Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.67			17.13	201,309	+0.29(+1.72%)
Jan 28, 2022	16.70	17.43	15.74	16.84	158,759	-0.12(-0.71%)
Jan 27, 2022	17.75	18.31	16.92	16.96	114,274	-0.77(-4.34%)
Jan 26, 2022	17.40	18.92	17.30	17.73	212,651	+0.74(+4.36%)
Jan 25, 2022	17.76	17.95	16.71	16.99	253,627	-1.04(-5.77%)
Jan 24, 2022	18.29	18.29	16.67	18.03	234,062	-0.47(-2.54%)
Jan 21, 2022	18.68	19.22	17.80	18.50	179,274	-0.18(-0.96%)
Jan 20, 2022	19.11	20.00	18.48	18.68	280,201	-0.04(-0.21%)
Jan 19, 2022	19.12	19.72	18.68	18.72	349,279	-0.23(-1.21%)
Jan 18, 2022	18.14	19.26	17.39	18.95	578,843	+0.97(+5.39%)
Jan 14, 2022				17.98	0	-0.81(-4.31%)
Jan 13, 2022	20.89	20.89	18.48	18.79	165,755	-1.56(-7.67%)
Jan 12, 2022	20.57	20.71	19.52	20.35	147,158	+0.11(+0.54%)
Jan 11, 2022	18.32	20.46	18.22	20.24	157,016	+1.56(+8.35%)
Jan 10, 2022	18.73	19.64	17.29	18.68	158,361	-0.07(-0.37%)
Jan 07, 2022	19.00	19.86	18.27	18.75	225,454	-0.40(-2.09%)
Jan 06, 2022	19.65	20.75	19.00	19.15	232,180	-1.00(-4.96%)
Jan 05, 2022	22.20	22.28	20.00	20.15	493,226	-2.33(-10.36%)
Jan 04, 2022	22.68	22.68	21.77	22.48	304,881	+0.10(+0.45%)
Jan 03, 2022	21.34	22.40	21.13	22.38	126,095	+1.17(+5.52%)
Dec 31, 2021	21.10	21.56	21.07	21.21	107,264	+0.08(+0.38%)
Dec 30, 2021	19.00	21.21	18.86	21.13	356,565	+1.85(+9.60%)
Dec 29, 2021	19.26	19.51	18.51	19.28	177,527	-0.22(-1.13%)
Dec 28, 2021	20.92	21.69	19.33	19.50	209,764	-1.76(-8.28%)
Dec 27, 2021	21.36	21.87	21.11	21.26	121,252	-0.29(-1.35%)
Dec 23, 2021	20.86	21.81	20.15	21.55	97,000	+0.54(+2.57%)
Dec 22, 2021	20.75	21.33	20.64	21.01	118,629	-0.01(-0.05%)
Dec 21, 2021	19.75	21.19	19.52	21.02	344,536	+1.41(+7.19%)
Dec 20, 2021	20.24	20.48	19.10	19.61	133,300	-0.88(-4.29%)
Dec 17, 2021	20.88	21.74	20.13	20.49	136,339	-0.71(-3.35%)
Dec 16, 2021	22.81	22.84	21.14	21.20	167,992	-1.60(-7.02%)
Dec 15, 2021	22.08	23.18	21.30	22.80	227,861	+0.52(+2.33%)
Dec 14, 2021	22.96	23.05	20.46	22.28	194,158	-1.10(-4.70%)
Dec 13, 2021	24.28	24.28	22.50	23.38	146,757	-1.01(-4.14%)
Dec 10, 2021	24.95	25.39	23.69	24.39	91,971	-0.52(-2.09%)
Dec 09, 2021	25.55	25.74	24.51	24.91	67,655	-0.77(-3.00%)
Dec 08, 2021	25.83	26.67	25.09	25.68	47,352	-0.29(-1.12%)
Dec 07, 2021	25.96	27.26	25.88	25.97	122,276	+0.63(+2.49%)
Dec 06, 2021	25.31	25.75	24.57	25.34	88,921	+0.07(+0.28%)
Dec 03, 2021	25.69	26.43	24.27	25.27	529,750	-0.07(-0.28%)
Dec 02, 2021	26.29	26.86	25.06	25.34	156,794	-1.17(-4.41%)
Dec 01, 2021	27.30	27.82	26.11	26.51	106,140	-0.51(-1.89%)
Nov 30, 2021	26.59	27.17	26.20	27.02	116,440	+0.08(+0.30%)
Nov 29, 2021	26.98	27.38	26.13	26.94	56,544	-0.03(-0.11%)
Nov 26, 2021	26.56	27.38	26.18	26.97	41,607	-0.67(-2.42%)
Nov 24, 2021	26.62	27.73	25.70	27.64	91,172	+0.99(+3.71%)
Nov 23, 2021	26.31	26.97	25.65	26.65	75,626	+0.32(+1.22%)
Nov 22, 2021	27.20	27.20	25.61	26.33	43,607	-0.50(-1.86%)
Nov 19, 2021	27.68	28.64	26.26	26.83	82,053	-0.76(-2.75%)
Nov 18, 2021	28.10	27.71	27.47	27.59	43,570	-0.44(-1.57%)
Nov 17, 2021	29.31	29.31	27.62	28.03	66,716	-1.15(-3.94%)
Nov 16, 2021	29.24	29.91	29.05	29.18	51,196	-0.22(-0.75%)
Nov 15, 2021	30.18	30.87	29.19	29.40	107,450	-1.06(-3.48%)
Nov 12, 2021	28.49	30.77	28.49	30.46	192,252	+0.91(+3.08%)
Nov 11, 2021	28.58	31.20	27.72	29.55	121,669	+1.17(+4.12%)
Nov 10, 2021	27.95			28.38	153,962	+0.12(+0.42%)
Nov 09, 2021	28.24	28.43	27.64	28.26	69,065	+0.27(+0.96%)
Nov 08, 2021	28.04	28.69	27.73	27.99	76,814	-0.05(-0.18%)
Nov 05, 2021	27.13	28.49	27.10	28.04	248,454	+1.26(+4.71%)
Nov 04, 2021	27.02	27.96	26.66	26.78	71,588	-0.47(-1.72%)
Nov 03, 2021	27.60	28.15	27.06	27.25	86,883	-0.25(-0.91%)
Nov 02, 2021	27.06	28.62	26.71	27.50	121,538	+0.18(+0.66%)

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.