Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.75			18.01	163,589	+0.00(+0.00%)
Jan 28, 2022	18.01	18.87	17.63	18.01	84,525	-0.09(-0.50%)
Jan 27, 2022	18.79	19.16	18.04	18.10	144,892	-0.65(-3.47%)
Jan 26, 2022	19.03	19.50	18.58	18.75	56,805	-0.15(-0.79%)
Jan 25, 2022	19.00	19.34	18.49	18.90	65,961	-0.29(-1.51%)
Jan 24, 2022	18.67	19.30	18.00	19.19	101,444	+0.23(+1.21%)
Jan 21, 2022	19.35	19.50	18.78	18.96	116,152	-0.33(-1.71%)
Jan 20, 2022	19.82	20.30	19.24	19.29	263,269	-0.61(-3.07%)
Jan 19, 2022	19.50	19.99	19.10	19.90	124,337	+0.97(+5.12%)
Jan 18, 2022	19.00	19.09	18.13	18.93	163,277	-0.34(-1.76%)
Jan 14, 2022				19.27	0	-0.48(-2.43%)
Jan 13, 2022	19.80	20.22	19.64	19.75	63,269	+0.15(+0.77%)
Jan 12, 2022	19.73	19.77	19.16	19.60	150,660	+0.10(+0.51%)
Jan 11, 2022	19.45	19.65	19.02	19.50	68,779	+0.27(+1.40%)
Jan 10, 2022	19.90	20.31	19.06	19.23	83,984	-0.83(-4.14%)
Jan 07, 2022	20.21	20.57	19.96	20.06	62,771	-0.25(-1.23%)
Jan 06, 2022	20.24	21.39	19.22	20.31	60,076	+0.12(+0.59%)
Jan 05, 2022	20.68	20.92	20.16	20.19	79,147	-0.48(-2.32%)
Jan 04, 2022	20.66	21.07	20.44	20.67	149,840	+0.03(+0.15%)
Jan 03, 2022	20.45	21.21	20.45	20.64	71,703	+0.39(+1.93%)
Dec 31, 2021	20.37	20.80	19.65	20.25	160,624	-0.24(-1.17%)
Dec 30, 2021	20.17	20.61	20.10	20.49	170,067	+0.21(+1.04%)
Dec 29, 2021	20.45	20.62	20.11	20.28	71,607	-0.28(-1.36%)
Dec 28, 2021	21.53	21.74	20.56	20.56	83,209	-0.93(-4.33%)
Dec 27, 2021	21.06	21.68	20.70	21.49	247,382	+0.30(+1.42%)
Dec 23, 2021	21.03	21.78	21.02	21.19	61,553	+0.40(+1.92%)
Dec 22, 2021	20.64	21.07	20.36	20.79	278,143	+0.13(+0.63%)
Dec 21, 2021	20.66	21.16	20.66	20.66	87,652	+0.39(+1.92%)
Dec 20, 2021	19.97	20.75	19.54	20.27	306,611	-0.15(-0.73%)
Dec 17, 2021	19.36	20.47	18.82	20.42	467,212	+0.96(+4.93%)
Dec 16, 2021	20.69	20.77	19.37	19.46	125,549	-0.96(-4.70%)
Dec 15, 2021	19.94	20.77	19.78	20.42	138,770	+0.35(+1.74%)
Dec 14, 2021	20.34	21.33	19.96	20.07	154,731	-0.33(-1.62%)
Dec 13, 2021	21.18	21.18	20.02	20.40	149,987	-0.88(-4.14%)
Dec 10, 2021	22.06	22.95	21.20	21.28	93,430	-0.56(-2.56%)
Dec 09, 2021	22.34	22.80	21.81	21.84	71,446	-0.79(-3.49%)
Dec 08, 2021	22.30	23.15	21.48	22.63	117,393	+0.22(+0.98%)
Dec 07, 2021	21.64	22.75	21.64	22.41	102,893	+0.96(+4.48%)
Dec 06, 2021	20.78	22.05	20.36	21.45	108,125	+0.80(+3.87%)
Dec 03, 2021	21.62	21.70	20.52	20.65	82,714	-0.82(-3.82%)
Dec 02, 2021	20.79	21.60	20.11	21.47	160,488	+0.77(+3.72%)
Dec 01, 2021	22.08	22.32	20.64	20.70	132,308	-0.77(-3.59%)
Nov 30, 2021	21.54	21.66	21.26	21.47	354,322	-0.36(-1.65%)
Nov 29, 2021	23.01	23.31	21.81	21.83	103,106	-0.81(-3.58%)
Nov 26, 2021	22.57	22.77	21.94	22.64	59,881	-0.60(-2.58%)
Nov 24, 2021	23.54	23.92	22.64	23.24	76,270	-0.51(-2.15%)
Nov 23, 2021	24.04	24.04	23.22	23.75	80,247	-0.07(-0.29%)
Nov 22, 2021	24.07	24.68	23.12	23.82	110,326	+0.06(+0.25%)
Nov 19, 2021	24.49	24.69	23.71	23.76	119,029	-0.85(-3.45%)
Nov 18, 2021	25.35	24.71	24.51	24.61	92,915	-0.66(-2.61%)
Nov 17, 2021	25.54	26.18	25.05	25.27	96,287	-0.02(-0.08%)
Nov 16, 2021	25.83	26.28	24.70	25.29	98,817	-0.62(-2.39%)
Nov 15, 2021	27.84	27.84	24.57	25.91	264,061	-1.83(-6.60%)
Nov 12, 2021	27.08	27.95	27.01	27.74	134,209	+0.90(+3.35%)
Nov 11, 2021	26.89	27.50	26.78	26.84	66,722	-0.13(-0.48%)
Nov 10, 2021	26.73			26.97	66,701	+0.24(+0.90%)
Nov 09, 2021	26.85	27.00	26.33	26.73	64,051	-0.10(-0.37%)
Nov 08, 2021	25.58	26.99	24.97	26.83	133,204	+1.63(+6.47%)
Nov 05, 2021	25.87	26.63	25.11	25.20	242,606	-0.20(-0.79%)
Nov 04, 2021	24.75	27.46	24.42	25.40	442,655	+2.00(+8.55%)
Nov 03, 2021	23.46	24.36	22.74	23.40	349,488	+0.08(+0.34%)
Nov 02, 2021	23.46	23.88	23.01	23.32	123,013	-0.16(-0.68%)

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.