Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.90	19.33		19.29	106,348	+0.41(+2.17%)
Jan 28, 2022	18.31	18.85	18.18	18.88	87,881	+0.55(+3.03%)
Jan 27, 2022	18.30	18.75	18.21	18.32	115,925	+0.17(+0.94%)
Jan 26, 2022	18.28	18.77	18.13	18.15	135,119	-0.04(-0.23%)
Jan 25, 2022	18.07	18.43	17.88	18.19	122,738	-0.13(-0.70%)
Jan 24, 2022	18.35	18.43	17.36	18.32	351,441	-0.40(-2.14%)
Jan 21, 2022	19.77	19.80	18.50	18.72	300,440	-1.03(-5.23%)
Jan 20, 2022	20.11	20.39	19.70	19.75	101,666	-0.25(-1.24%)
Jan 19, 2022	20.57	20.90	19.96	20.00	128,743	-0.58(-2.81%)
Jan 18, 2022	20.60	20.85	20.40	20.58	113,538	-0.10(-0.49%)
Jan 14, 2022				20.68	0	+0.20(+1.00%)
Jan 13, 2022	21.11	21.11	20.48	20.48	96,814	-0.55(-2.63%)
Jan 12, 2022	20.60	21.11	20.60	21.03	80,687	+0.40(+1.94%)
Jan 11, 2022	20.34	20.72	20.23	20.63	86,180	+0.39(+1.93%)
Jan 10, 2022	20.25	20.32	20.06	20.24	119,480	-0.09(-0.42%)
Jan 07, 2022	20.47	20.59	20.33	20.33	89,107	-0.20(-0.95%)
Jan 06, 2022	20.79	20.81	20.46	20.52	108,455	-0.38(-1.83%)
Jan 05, 2022	21.18	21.40	20.89	20.90	103,428	-0.26(-1.24%)
Jan 04, 2022	21.67	21.70	21.17	21.17	106,060	-0.36(-1.66%)
Jan 03, 2022	21.66	21.66	21.40	21.52	112,029	-0.25(-1.17%)
Dec 31, 2021	21.86	21.86	21.68	21.78	71,073	+0.04(+0.20%)
Dec 30, 2021	21.54	21.76	21.51	21.74	65,835	+0.19(+0.87%)
Dec 29, 2021	21.41	21.55	21.36	21.55	44,838	+0.14(+0.67%)
Dec 28, 2021	21.50	21.51	21.34	21.40	40,043	+0.00(+0.00%)
Dec 27, 2021	21.18	21.45	21.18	21.40	105,726	+0.10(+0.48%)
Dec 23, 2021	21.34	21.43	21.24	21.30	90,305	+0.03(+0.16%)
Dec 22, 2021	21.01	21.28	20.95	21.27	94,065	+0.32(+1.54%)
Dec 21, 2021	20.81	20.95	20.81	20.95	82,055	+0.24(+1.15%)
Dec 20, 2021	20.38	20.71	20.38	20.71	107,942	+0.18(+0.87%)
Dec 17, 2021	20.59	20.70	20.39	20.53	65,975	-0.29(-1.38%)
Dec 16, 2021	21.19	21.27	20.71	20.82	84,027	-0.38(-1.80%)
Dec 15, 2021	20.30	21.29	20.21	21.20	133,450	+0.89(+4.37%)
Dec 14, 2021	20.25	20.36	20.19	20.31	49,715	+0.03(+0.17%)
Dec 13, 2021	20.22	20.41	20.22	20.28	60,326	+0.03(+0.13%)
Dec 10, 2021	19.99	20.28	19.95	20.25	54,356	+0.33(+1.66%)
Dec 09, 2021	19.95	20.04	19.87	19.92	58,216	-0.04(-0.21%)
Dec 08, 2021	19.88	19.99	19.74	19.96	77,439	+0.25(+1.29%)
Dec 07, 2021	20.02	20.15	19.68	19.71	134,647	-0.12(-0.60%)
Dec 06, 2021	19.69	19.87	19.57	19.83	122,640	+0.33(+1.69%)
Dec 03, 2021	19.80	19.95	19.45	19.50	88,794	-0.31(-1.58%)
Dec 02, 2021	19.89	19.96	19.80	19.81	70,927	-0.09(-0.47%)
Dec 01, 2021	19.99	20.29	19.90	19.90	61,030	+0.02(+0.08%)
Nov 30, 2021	20.37	20.37	20.13	19.89	95,729	-0.47(-2.33%)
Nov 29, 2021	20.29	20.42	20.23	20.36	131,918	+0.13(+0.63%)
Nov 26, 2021	20.34	20.43	20.13	20.23	58,464	-0.19(-0.91%)
Nov 24, 2021	20.39	20.43	20.33	20.42	49,868	+0.00(+0.00%)
Nov 23, 2021	20.52	20.61	20.34	20.42	86,493	-0.15(-0.74%)
Nov 22, 2021	20.61	20.62	20.47	20.57	60,900	-0.07(-0.33%)
Nov 19, 2021	20.74	20.74	20.59	20.64	57,452	-0.15(-0.73%)
Nov 18, 2021	20.88	20.79	20.75	20.79	50,864	-0.01(-0.03%)
Nov 17, 2021	20.81	20.82	20.65	20.80	61,100	+0.04(+0.20%)
Nov 16, 2021	20.65	20.95	20.65	20.76	71,466	+0.13(+0.65%)
Nov 15, 2021	20.79	20.90	20.61	20.62	67,460	-0.15(-0.73%)
Nov 12, 2021	20.76	20.82	20.72	20.77	42,981	+0.07(+0.33%)
Nov 11, 2021	20.84	21.01	20.67	20.70	55,972	-0.08(-0.36%)
Nov 10, 2021	20.66			20.78	60,874	-0.03(-0.12%)
Nov 09, 2021	20.75	20.81	20.65	20.81	78,128	+0.03(+0.12%)
Nov 08, 2021	20.63	20.81	20.55	20.78	88,337	+0.16(+0.78%)
Nov 05, 2021	20.81	20.87	20.50	20.62	73,494	-0.11(-0.53%)
Nov 04, 2021	20.96	20.99	20.64	20.73	96,174	-0.23(-1.08%)
Nov 03, 2021	20.97	21.00	20.90	20.96	60,481	+0.06(+0.28%)
Nov 02, 2021	20.86	21.00	20.81	20.90	71,428	+0.06(+0.29%)

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.