Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.61	18.43		18.33	30,692	+0.57(+3.23%)
Jan 28, 2022	17.60	17.84	17.29	17.76	28,822	+0.07(+0.41%)
Jan 27, 2022	17.78	18.05	17.32	17.69	32,153	+0.04(+0.25%)
Jan 26, 2022	18.56	18.74	17.64	17.64	43,138	-0.63(-3.44%)
Jan 25, 2022	18.33	18.62	18.00	18.27	31,335	-0.38(-2.02%)
Jan 24, 2022	18.18	18.83	17.96	18.65	30,457	+0.28(+1.51%)
Jan 21, 2022	17.99	18.79	17.86	18.37	44,331	+0.26(+1.44%)
Jan 20, 2022	18.50	18.91	17.91	18.11	42,953	-0.32(-1.75%)
Jan 19, 2022	18.85	19.24	18.17	18.43	50,052	-0.33(-1.77%)
Jan 18, 2022	19.36	19.36	18.74	18.76	33,464	-0.81(-4.13%)
Jan 14, 2022				19.57	0	+0.13(+0.69%)
Jan 13, 2022	19.33	19.66	19.27	19.44	12,220	+0.12(+0.60%)
Jan 12, 2022	19.74	19.79	19.25	19.32	35,169	-0.44(-2.23%)
Jan 11, 2022	19.56	19.87	19.24	19.76	25,284	+0.25(+1.29%)
Jan 10, 2022	19.66	19.74	19.35	19.51	30,954	-0.19(-0.96%)
Jan 07, 2022	19.73	19.97	19.65	19.70	19,737	-0.07(-0.36%)
Jan 06, 2022	20.32	20.32	19.57	19.77	20,735	+0.03(+0.14%)
Jan 05, 2022	20.08	20.32	19.72	19.74	24,355	-0.44(-2.18%)
Jan 04, 2022	19.89	20.37	19.89	20.18	22,863	+0.37(+1.86%)
Jan 03, 2022	19.74	20.09	19.65	19.81	36,966	+0.13(+0.64%)
Dec 31, 2021	19.59	19.96	19.53	19.69	21,973	+0.01(+0.05%)
Dec 30, 2021	19.80	19.83	19.38	19.68	45,529	-0.15(-0.77%)
Dec 29, 2021	19.62	19.88	19.62	19.83	18,013	+0.06(+0.32%)
Dec 28, 2021	19.84	20.02	19.60	19.77	30,358	-0.33(-1.65%)
Dec 27, 2021	19.59	20.17	19.59	20.10	29,160	+0.60(+3.08%)
Dec 23, 2021	19.38	19.63	18.89	19.50	20,964	+0.59(+3.13%)
Dec 22, 2021	19.18	19.18	18.63	18.91	25,005	+0.08(+0.43%)
Dec 21, 2021	18.68	19.18	18.53	18.83	38,226	+0.39(+2.14%)
Dec 20, 2021	18.78	18.78	18.05	18.43	87,109	-0.43(-2.28%)
Dec 17, 2021	19.15	19.41	18.84	18.86	94,608	-0.51(-2.64%)
Dec 16, 2021	19.36	19.64	18.53	19.37	42,974	+0.03(+0.14%)
Dec 15, 2021	18.98	19.53	18.72	19.35	60,128	+0.60(+3.21%)
Dec 14, 2021	18.62	19.00	18.39	18.74	105,668	-0.04(-0.19%)
Dec 13, 2021	19.69	19.70	18.42	18.78	72,734	-0.97(-4.91%)
Dec 10, 2021	19.82	20.17	19.56	19.75	29,275	-0.07(-0.36%)
Dec 09, 2021	19.59	20.01	19.59	19.82	20,513	-0.01(-0.05%)
Dec 08, 2021	19.67	19.97	19.36	19.83	19,899	+0.09(+0.45%)
Dec 07, 2021	20.25	20.54	19.68	19.74	31,720	-0.21(-1.03%)
Dec 06, 2021	20.06	20.23	19.86	19.95	35,551	+0.06(+0.32%)
Dec 03, 2021	20.17	20.57	19.56	19.88	25,424	-0.39(-1.90%)
Dec 02, 2021	19.78	20.40	19.78	20.27	23,948	+0.46(+2.31%)
Dec 01, 2021	20.54	20.95	19.58	19.81	30,937	-0.25(-1.25%)
Nov 30, 2021	21.10	21.10	19.64	20.06	40,809	-0.52(-2.53%)
Nov 29, 2021	20.91	21.09	20.53	20.58	24,708	-0.29(-1.38%)
Nov 26, 2021	21.46	21.46	20.59	20.87	21,985	-0.76(-3.53%)
Nov 24, 2021	21.41	21.63	21.41	21.63	15,407	-0.05(-0.25%)
Nov 23, 2021	21.72	21.93	21.12	21.69	21,871	-0.10(-0.45%)
Nov 22, 2021	22.39	22.56	21.64	21.79	40,763	-0.50(-2.25%)
Nov 19, 2021	22.56	22.57	22.21	22.29	15,470	-0.36(-1.58%)
Nov 18, 2021	22.73	22.83	22.51	22.65	28,217	-0.03(-0.12%)
Nov 17, 2021	23.03	23.03	22.40	22.68	17,298	-0.50(-2.16%)
Nov 16, 2021	22.59	23.45	22.59	23.18	25,848	+0.40(+1.76%)
Nov 15, 2021	22.53	22.95	22.51	22.77	22,562	+0.18(+0.79%)
Nov 12, 2021	22.51	22.78	22.48	22.59	22,409	-0.12(-0.55%)
Nov 11, 2021	23.04	23.22	22.42	22.72	37,168	-0.28(-1.20%)
Nov 10, 2021	22.59	23.21		23.00	30,522	+0.42(+1.86%)
Nov 09, 2021	22.36	22.70	22.02	22.58	23,703	+0.15(+0.68%)
Nov 08, 2021	22.57	22.76	22.18	22.43	28,738	-0.04(-0.20%)
Nov 05, 2021	22.93	22.97	22.38	22.47	63,663	-0.31(-1.37%)
Nov 04, 2021	22.78	22.95	22.38	22.78	27,559	-0.02(-0.08%)
Nov 03, 2021	23.22	23.56	22.24	22.80	121,548	-1.32(-5.48%)
Nov 02, 2021	24.19	24.19	23.74	24.12	21,408	-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.