Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.09	18.49		18.45	111,149	+0.39(+2.17%)
Jan 28, 2022	17.52	18.04	17.39	18.06	91,848	+0.53(+3.03%)
Jan 27, 2022	17.51	17.94	17.42	17.53	121,158	+0.16(+0.94%)
Jan 26, 2022	17.49	17.96	17.35	17.37	141,219	-0.04(-0.23%)
Jan 25, 2022	17.29	17.64	17.11	17.41	128,279	-0.12(-0.70%)
Jan 24, 2022	17.55	17.64	16.61	17.53	367,307	-0.38(-2.14%)
Jan 21, 2022	18.92	18.94	17.70	17.91	314,004	-0.99(-5.23%)
Jan 20, 2022	19.24	19.51	18.85	18.90	106,255	-0.24(-1.24%)
Jan 19, 2022	19.68	20.00	19.10	19.14	134,555	-0.55(-2.81%)
Jan 18, 2022	19.71	19.95	19.52	19.69	118,666	-0.10(-0.49%)
Jan 14, 2022				19.79	0	+0.20(+1.00%)
Jan 13, 2022	20.20	20.20	19.59	19.59	101,186	-0.53(-2.63%)
Jan 12, 2022	19.71	20.20	19.71	20.12	84,331	+0.38(+1.93%)
Jan 11, 2022	19.46	19.83	19.35	19.74	90,072	+0.37(+1.93%)
Jan 10, 2022	19.37	19.44	19.20	19.37	124,876	-0.08(-0.42%)
Jan 07, 2022	19.59	19.70	19.45	19.45	93,131	-0.19(-0.95%)
Jan 06, 2022	19.89	19.91	19.58	19.63	113,353	-0.37(-1.83%)
Jan 05, 2022	20.26	20.47	19.99	20.00	108,099	-0.25(-1.24%)
Jan 04, 2022	20.73	20.76	20.25	20.25	110,851	-0.34(-1.66%)
Jan 03, 2022	20.72	20.72	20.48	20.59	117,089	-0.24(-1.17%)
Dec 31, 2021	20.92	20.92	20.74	20.84	74,283	+0.04(+0.20%)
Dec 30, 2021	20.61	20.82	20.58	20.80	68,808	+0.18(+0.87%)
Dec 29, 2021	20.49	20.62	20.44	20.62	46,863	+0.14(+0.67%)
Dec 28, 2021	20.57	20.59	20.42	20.48	41,851	+0.00(+0.00%)
Dec 27, 2021	20.26	20.52	20.26	20.48	110,501	+0.10(+0.48%)
Dec 23, 2021	20.42	20.50	20.32	20.38	94,384	+0.03(+0.16%)
Dec 22, 2021	20.10	20.36	20.04	20.35	98,313	+0.31(+1.54%)
Dec 21, 2021	19.91	20.05	19.91	20.04	85,761	+0.23(+1.15%)
Dec 20, 2021	19.50	19.82	19.50	19.81	112,817	+0.17(+0.87%)
Dec 17, 2021	19.70	19.81	19.50	19.64	68,954	-0.27(-1.37%)
Dec 16, 2021	20.27	20.35	19.82	19.92	87,824	-0.36(-1.80%)
Dec 15, 2021	19.42	20.37	19.33	20.28	139,480	+0.85(+4.37%)
Dec 14, 2021	19.37	19.48	19.32	19.43	51,961	+0.03(+0.17%)
Dec 13, 2021	19.34	19.52	19.34	19.40	63,052	+0.02(+0.13%)
Dec 10, 2021	19.12	19.40	19.09	19.37	56,812	+0.32(+1.65%)
Dec 09, 2021	19.08	19.17	19.01	19.06	60,847	-0.04(-0.21%)
Dec 08, 2021	19.02	19.12	18.89	19.10	80,938	+0.24(+1.29%)
Dec 07, 2021	19.16	19.28	18.83	18.86	140,731	-0.11(-0.60%)
Dec 06, 2021	18.84	19.01	18.73	18.97	128,181	+0.32(+1.69%)
Dec 03, 2021	18.95	19.09	18.61	18.65	92,807	-0.30(-1.58%)
Dec 02, 2021	19.03	19.09	18.95	18.95	74,132	-0.09(-0.47%)
Dec 01, 2021	19.12	19.41	19.04	19.04	63,787	+0.02(+0.09%)
Nov 30, 2021	19.49	19.49	19.26	19.03	100,054	-0.45(-2.33%)
Nov 29, 2021	19.41	19.54	19.36	19.48	137,879	+0.12(+0.63%)
Nov 26, 2021	19.46	19.54	19.26	19.36	61,106	-0.18(-0.91%)
Nov 24, 2021	19.51	19.54	19.46	19.54	52,122	+0.00(+0.00%)
Nov 23, 2021	19.63	19.72	19.46	19.54	90,401	-0.15(-0.74%)
Nov 22, 2021	19.72	19.73	19.58	19.68	63,652	-0.06(-0.33%)
Nov 19, 2021	19.84	19.84	19.70	19.75	60,048	-0.15(-0.73%)
Nov 18, 2021	19.98	19.89	19.85	19.89	53,163	-0.01(-0.03%)
Nov 17, 2021	19.91	19.92	19.76	19.90	63,862	+0.04(+0.20%)
Nov 16, 2021	19.75	20.04	19.75	19.86	74,697	+0.13(+0.65%)
Nov 15, 2021	19.89	20.00	19.72	19.73	70,510	-0.14(-0.73%)
Nov 12, 2021	19.87	19.92	19.83	19.87	44,924	+0.06(+0.33%)
Nov 11, 2021	19.94	20.10	19.78	19.81	58,502	-0.07(-0.36%)
Nov 10, 2021	19.77			19.88	63,626	-0.02(-0.12%)
Nov 09, 2021	19.85	19.91	19.75	19.91	81,660	+0.02(+0.12%)
Nov 08, 2021	19.74	19.91	19.66	19.88	92,330	+0.15(+0.78%)
Nov 05, 2021	19.91	19.96	19.62	19.73	76,817	-0.10(-0.53%)
Nov 04, 2021	20.05	20.09	19.74	19.83	100,522	-0.22(-1.08%)
Nov 03, 2021	20.07	20.09	19.99	20.05	63,215	+0.06(+0.28%)
Nov 02, 2021	19.95	20.09	19.91	19.99	74,657	+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.