Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	18.48	19.01	18.14	18.99	274,650	+0.50(+2.70%)
Jan 27, 2022	18.94	19.20	18.44	18.49	243,101	-0.43(-2.27%)
Jan 26, 2022	18.73	19.47	18.61	18.92	418,710	+0.42(+2.27%)
Jan 25, 2022	18.85	19.99	18.45	18.50	335,620	-0.62(-3.24%)
Jan 24, 2022	18.20	19.19	18.20	19.12	357,650	+0.58(+3.13%)
Jan 21, 2022	18.33	19.13	18.33	18.54	549,783	-0.19(-1.01%)
Jan 20, 2022	19.08	19.35	18.65	18.73	354,252	-0.29(-1.52%)
Jan 19, 2022	19.46	19.54	18.82	19.02	294,965	-0.25(-1.30%)
Jan 18, 2022	19.43	19.94	19.21	19.27	500,636	-0.45(-2.28%)
Jan 14, 2022				19.72	0	+0.01(+0.05%)
Jan 13, 2022	19.85	20.05	19.59	19.71	298,663	-0.12(-0.61%)
Jan 12, 2022	20.24	20.40	19.80	19.83	236,340	-0.33(-1.64%)
Jan 11, 2022	20.07	20.25	19.76	20.16	212,684	+0.25(+1.26%)
Jan 10, 2022	19.79	19.94	19.31	19.91	385,733	+0.08(+0.40%)
Jan 07, 2022	20.39	20.48	19.83	19.83	249,015	-0.65(-3.17%)
Jan 06, 2022	20.50	20.94	20.07	20.48	306,945	-0.04(-0.19%)
Jan 05, 2022	21.76	22.03	20.51	20.52	756,070	-1.26(-5.79%)
Jan 04, 2022	21.44	22.09	21.35	21.78	313,402	+0.28(+1.30%)
Jan 03, 2022	21.52	21.99	21.26	21.50	192,306	+0.01(+0.05%)
Dec 31, 2021	21.38	21.68	21.38	21.49	138,638	+0.15(+0.70%)
Dec 30, 2021	21.16	21.48	21.09	21.34	207,530	+0.22(+1.04%)
Dec 29, 2021	21.25	21.49	21.04	21.12	137,171	-0.22(-1.03%)
Dec 28, 2021	21.38	21.67	21.26	21.34	124,446	-0.07(-0.33%)
Dec 27, 2021	21.14	21.42	21.07	21.41	284,934	+0.31(+1.47%)
Dec 23, 2021	20.89	21.19	20.79	21.10	205,738	+0.35(+1.69%)
Dec 22, 2021	20.50	20.77	20.31	20.75	191,739	+0.24(+1.17%)
Dec 21, 2021	20.51	20.80	20.38	20.51	396,623	-0.09(-0.44%)
Dec 20, 2021	20.14	20.65	19.74	20.60	577,563	+0.24(+1.18%)
Dec 17, 2021	20.56	20.88	20.16	20.36	962,994	-0.25(-1.21%)
Dec 16, 2021	20.89	21.50	20.41	20.61	526,510	-0.06(-0.29%)
Dec 15, 2021	20.41	20.71	19.85	20.67	294,783	+0.28(+1.37%)
Dec 14, 2021	20.39	20.66	20.12	20.39	340,159	-0.02(-0.10%)
Dec 13, 2021	20.45	20.74	20.26	20.41	280,222	-0.19(-0.92%)
Dec 10, 2021	21.07	21.16	20.34	20.60	180,719	-0.33(-1.58%)
Dec 09, 2021	21.16	21.42	20.90	20.93	234,601	-0.45(-2.10%)
Dec 08, 2021	21.72	21.72	21.24	21.38	167,267	-0.16(-0.74%)
Dec 07, 2021	21.61	22.00	21.43	21.54	253,055	+0.23(+1.08%)
Dec 06, 2021	21.35	21.49	20.65	21.31	294,245	+0.16(+0.76%)
Dec 03, 2021	21.14	21.34	20.69	21.15	266,838	+0.07(+0.33%)
Dec 02, 2021	20.58	21.17	20.26	21.08	220,480	+0.44(+2.13%)
Dec 01, 2021	21.75	21.93	20.64	20.64	262,676	-0.61(-2.87%)
Nov 30, 2021	21.38	21.83	20.96	21.25	393,546	-0.43(-1.98%)
Nov 29, 2021	22.23	22.28	21.44	21.68	240,195	-0.24(-1.09%)
Nov 26, 2021	21.82	22.02	21.22	21.92	324,845	-0.61(-2.71%)
Nov 24, 2021	22.47	22.55	22.07	22.53	202,037	-0.12(-0.53%)
Nov 23, 2021	23.34	23.70	22.20	22.65	439,897	-1.09(-4.59%)
Nov 22, 2021	24.46	24.99	23.66	23.74	605,169	-0.44(-1.82%)
Nov 19, 2021	23.37	24.30	23.22	24.18	1,039,341	+0.79(+3.38%)
Nov 18, 2021	22.95	23.40	23.16	23.39	526,034	+0.63(+2.77%)
Nov 17, 2021	22.11	22.80	21.98	22.76	322,431	+0.53(+2.38%)
Nov 16, 2021	21.97	22.37	21.62	22.23	253,887	+0.13(+0.59%)
Nov 15, 2021	22.86	22.92	21.95	22.10	291,728	-0.53(-2.34%)
Nov 12, 2021	22.77	22.77	22.12	22.63	544,738	+0.19(+0.85%)
Nov 11, 2021	22.62	22.62	22.31	22.44	276,221	+0.03(+0.13%)
Nov 10, 2021	22.72			22.41	328,258	-0.52(-2.27%)
Nov 09, 2021	22.48	23.00	22.39	22.93	575,369	+0.50(+2.23%)
Nov 08, 2021	22.76	22.90	22.31	22.43	347,823	+0.00(+0.00%)
Nov 05, 2021	21.89	22.80	21.68	22.43	461,091	+0.40(+1.82%)
Nov 04, 2021	21.39	22.10	21.39	22.03	700,222	+0.76(+3.57%)
Nov 03, 2021	20.66	21.34	20.61	21.27	832,763	+0.61(+2.95%)
Nov 02, 2021	20.59	21.05	20.30	20.66	549,892	+0.15(+0.73%)

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.