Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.65	18.47		18.37	30,621	+0.58(+3.23%)
Jan 28, 2022	17.64	17.88	17.33	17.80	28,756	+0.07(+0.41%)
Jan 27, 2022	17.82	18.09	17.36	17.73	32,079	+0.04(+0.25%)
Jan 26, 2022	18.60	18.79	17.68	17.68	43,039	-0.63(-3.44%)
Jan 25, 2022	18.37	18.66	18.04	18.31	31,263	-0.38(-2.02%)
Jan 24, 2022	18.22	18.88	18.01	18.69	30,387	+0.28(+1.51%)
Jan 21, 2022	18.03	18.83	17.90	18.41	44,228	+0.26(+1.44%)
Jan 20, 2022	18.54	18.96	17.95	18.15	42,854	-0.32(-1.75%)
Jan 19, 2022	18.90	19.28	18.21	18.47	49,936	-0.33(-1.77%)
Jan 18, 2022	19.41	19.41	18.79	18.81	33,386	-0.81(-4.13%)
Jan 14, 2022				19.62	0	+0.13(+0.69%)
Jan 13, 2022	19.37	19.71	19.32	19.48	12,192	+0.12(+0.60%)
Jan 12, 2022	19.79	19.84	19.29	19.36	35,088	-0.44(-2.23%)
Jan 11, 2022	19.61	19.91	19.28	19.80	25,225	+0.25(+1.29%)
Jan 10, 2022	19.71	19.79	19.40	19.55	30,883	-0.19(-0.96%)
Jan 07, 2022	19.78	20.02	19.70	19.74	19,692	-0.07(-0.36%)
Jan 06, 2022	20.37	20.37	19.62	19.81	20,687	+0.03(+0.14%)
Jan 05, 2022	20.13	20.37	19.77	19.79	24,299	-0.44(-2.18%)
Jan 04, 2022	19.94	20.42	19.94	20.23	22,810	+0.37(+1.86%)
Jan 03, 2022	19.79	20.13	19.70	19.86	36,881	+0.13(+0.64%)
Dec 31, 2021	19.63	20.00	19.57	19.73	21,922	+0.01(+0.05%)
Dec 30, 2021	19.85	19.88	19.43	19.72	45,423	-0.15(-0.77%)
Dec 29, 2021	19.67	19.92	19.67	19.88	17,972	+0.06(+0.32%)
Dec 28, 2021	19.89	20.07	19.64	19.81	30,288	-0.33(-1.65%)
Dec 27, 2021	19.63	20.22	19.63	20.15	29,092	+0.60(+3.08%)
Dec 23, 2021	19.43	19.68	18.93	19.54	20,916	+0.59(+3.13%)
Dec 22, 2021	19.23	19.23	18.67	18.95	24,947	+0.08(+0.43%)
Dec 21, 2021	18.73	19.23	18.57	18.87	38,137	+0.40(+2.14%)
Dec 20, 2021	18.82	18.82	18.09	18.47	86,908	-0.43(-2.28%)
Dec 17, 2021	19.19	19.45	18.89	18.91	94,390	-0.51(-2.64%)
Dec 16, 2021	19.40	19.69	18.58	19.42	42,875	+0.03(+0.14%)
Dec 15, 2021	19.02	19.57	18.76	19.39	59,989	+0.60(+3.21%)
Dec 14, 2021	18.66	19.04	18.44	18.79	105,424	-0.04(-0.19%)
Dec 13, 2021	19.73	19.74	18.46	18.82	72,566	-0.97(-4.91%)
Dec 10, 2021	19.87	20.22	19.61	19.80	29,207	-0.07(-0.36%)
Dec 09, 2021	19.63	20.06	19.63	19.87	20,466	-0.01(-0.05%)
Dec 08, 2021	19.71	20.02	19.41	19.88	19,853	+0.09(+0.45%)
Dec 07, 2021	20.30	20.59	19.72	19.79	31,646	-0.21(-1.03%)
Dec 06, 2021	20.11	20.27	19.90	19.99	35,469	+0.06(+0.32%)
Dec 03, 2021	20.22	20.61	19.61	19.93	25,365	-0.39(-1.90%)
Dec 02, 2021	19.82	20.45	19.82	20.32	23,892	+0.46(+2.31%)
Dec 01, 2021	20.59	21.00	19.62	19.86	30,866	-0.25(-1.25%)
Nov 30, 2021	21.15	21.15	19.69	20.11	40,715	-0.52(-2.53%)
Nov 29, 2021	20.96	21.14	20.58	20.63	24,651	-0.29(-1.38%)
Nov 26, 2021	21.51	21.51	20.64	20.92	21,934	-0.76(-3.53%)
Nov 24, 2021	21.46	21.68	21.46	21.68	15,371	-0.05(-0.25%)
Nov 23, 2021	21.77	21.98	21.17	21.74	21,821	-0.10(-0.45%)
Nov 22, 2021	22.44	22.61	21.69	21.84	40,669	-0.50(-2.25%)
Nov 19, 2021	22.61	22.62	22.26	22.34	15,434	-0.36(-1.58%)
Nov 18, 2021	22.79	22.89	22.57	22.70	28,152	-0.03(-0.12%)
Nov 17, 2021	23.09	23.09	22.45	22.73	17,258	-0.50(-2.16%)
Nov 16, 2021	22.65	23.51	22.65	23.23	25,789	+0.40(+1.77%)
Nov 15, 2021	22.58	23.01	22.56	22.83	22,510	+0.18(+0.79%)
Nov 12, 2021	22.57	22.84	22.53	22.65	22,357	-0.13(-0.55%)
Nov 11, 2021	23.09	23.27	22.47	22.77	37,082	-0.28(-1.20%)
Nov 10, 2021	22.65	23.26		23.05	30,452	+0.42(+1.86%)
Nov 09, 2021	22.41	22.75	22.07	22.63	23,648	+0.15(+0.68%)
Nov 08, 2021	22.62	22.81	22.24	22.48	28,672	-0.04(-0.20%)
Nov 05, 2021	22.98	23.02	22.43	22.52	63,516	-0.31(-1.37%)
Nov 04, 2021	22.84	23.01	22.43	22.84	27,496	-0.02(-0.08%)
Nov 03, 2021	23.27	23.61	22.29	22.85	121,267	-1.32(-5.48%)
Nov 02, 2021	24.25	24.25	23.79	24.18	21,358	-0.01(-0.04%)

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.