Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	18.17	18.17	17.47	18.13	166,430	+0.11(+0.61%)
Jan 27, 2022	18.40	18.77	17.87	18.02	105,598	-0.23(-1.26%)
Jan 26, 2022	18.88	19.07	17.93	18.25	157,129	-0.60(-3.18%)
Jan 25, 2022	18.04	18.97	18.04	18.85	153,409	+0.46(+2.50%)
Jan 24, 2022	17.01	18.46	16.60	18.39	334,866	+1.29(+7.54%)
Jan 21, 2022	17.61	17.94	17.10	17.10	160,943	-0.65(-3.66%)
Jan 20, 2022	18.59	18.99	17.70	17.75	148,359	-0.76(-4.11%)
Jan 19, 2022	18.69	18.83	18.33	18.51	81,758	+0.01(+0.05%)
Jan 18, 2022	18.86	18.88	18.30	18.50	155,148	-0.55(-2.89%)
Jan 14, 2022				19.05	0	-0.44(-2.26%)
Jan 13, 2022	19.35	19.87	19.25	19.49	110,178	+0.37(+1.94%)
Jan 12, 2022	19.75	19.96	18.91	19.12	206,813	-0.50(-2.55%)
Jan 11, 2022	18.69	19.67	18.69	19.62	194,590	+0.76(+4.03%)
Jan 10, 2022	19.15	19.15	17.90	18.86	213,456	-0.50(-2.58%)
Jan 07, 2022	20.10	20.14	19.16	19.36	155,798	-0.66(-3.30%)
Jan 06, 2022	19.48	20.51	19.13	20.02	152,939	+0.49(+2.51%)
Jan 05, 2022	19.82	20.59	19.45	19.53	205,432	-0.29(-1.46%)
Jan 04, 2022	19.92	20.23	19.46	19.82	161,532	+0.13(+0.66%)
Jan 03, 2022	19.72	20.46	19.48	19.69	244,854	+0.06(+0.31%)
Dec 31, 2021	19.75	20.19	19.37	19.63	198,149	-0.26(-1.31%)
Dec 30, 2021	19.50	20.09	19.50	19.89	118,422	+0.54(+2.79%)
Dec 29, 2021	19.47	19.86	19.33	19.35	133,653	-0.17(-0.87%)
Dec 28, 2021	19.43	19.90	19.13	19.52	121,957	-0.05(-0.26%)
Dec 27, 2021	19.29	19.68	18.96	19.57	184,178	+0.51(+2.68%)
Dec 23, 2021	19.26	19.27	18.68	19.06	231,639	-0.04(-0.21%)
Dec 22, 2021	18.39	19.20	18.35	19.10	279,483	+0.41(+2.19%)
Dec 21, 2021	18.41	19.00	18.13	18.69	229,928	+0.63(+3.49%)
Dec 20, 2021	18.06	18.68	17.50	18.06	292,898	-0.65(-3.47%)
Dec 17, 2021	17.93	18.80	17.40	18.71	1,039,772	+1.00(+5.65%)
Dec 16, 2021	18.87	18.95	17.62	17.71	226,661	-0.83(-4.48%)
Dec 15, 2021	17.98	18.91	17.73	18.54	233,653	+0.44(+2.43%)
Dec 14, 2021	18.10	18.99	17.78	18.10	180,143	-0.03(-0.14%)
Dec 13, 2021	18.41	18.70	17.81	18.13	308,874	-0.39(-2.13%)
Dec 10, 2021	19.20	19.48	18.20	18.52	165,418	-0.38(-2.00%)
Dec 09, 2021	19.86	19.99	18.80	18.90	248,147	-0.99(-4.99%)
Dec 08, 2021	20.54	20.54	19.77	19.89	208,100	-0.47(-2.31%)
Dec 07, 2021	20.66	21.39	20.34	20.36	197,735	+0.24(+1.19%)
Dec 06, 2021	21.24	21.24	20.06	20.12	322,758	-0.82(-3.92%)
Dec 03, 2021	19.64	21.10	19.25	20.94	464,086	+1.19(+6.01%)
Dec 02, 2021	18.38	19.26	18.13	19.75	880,022	-2.19(-9.97%)
Dec 01, 2021	23.53	23.89	21.89	21.94	383,335	-1.07(-4.65%)
Nov 30, 2021	23.60	24.03	23.04	23.01	316,877	-0.95(-3.96%)
Nov 29, 2021	25.50	25.50	23.83	23.96	150,555	-0.70(-2.84%)
Nov 26, 2021	24.87	25.09	23.86	24.66	168,378	-1.21(-4.68%)
Nov 24, 2021	26.00	26.00	24.74	25.87	176,131	-0.49(-1.86%)
Nov 23, 2021	28.37	28.37	25.86	26.36	224,604	-2.26(-7.90%)
Nov 22, 2021	27.92	29.26	27.77	28.62	220,788	+0.89(+3.21%)
Nov 19, 2021	28.58	29.14	27.66	27.73	133,223	-1.26(-4.35%)
Nov 18, 2021	28.38	29.10	27.66	28.99	202,655	+1.00(+3.57%)
Nov 17, 2021	29.55	29.70	27.58	27.99	238,574	-1.61(-5.44%)
Nov 16, 2021	28.16	29.60	28.02	29.60	175,163	+1.28(+4.52%)
Nov 15, 2021	28.50	29.25	27.90	28.32	145,257	+0.01(+0.04%)
Nov 12, 2021	27.93	28.51	27.64	28.31	135,712	+0.42(+1.51%)
Nov 11, 2021	27.56	28.99	27.42	27.89	154,219	+0.59(+2.16%)
Nov 10, 2021	26.48			27.30	746,707	+0.76(+2.86%)
Nov 09, 2021	27.11	27.20	25.71	26.54	321,709	-0.54(-1.99%)
Nov 08, 2021	27.50	28.40	27.02	27.08	235,788	-0.26(-0.95%)
Nov 05, 2021	27.16	27.39	26.17	27.34	267,509	+0.53(+1.98%)
Nov 04, 2021	26.99	27.30	26.22	26.81	155,493	-0.04(-0.15%)
Nov 03, 2021	25.27	26.90	25.27	26.85	259,061	+1.53(+6.04%)
Nov 02, 2021	26.21	26.21	25.01	25.32	167,925	-0.88(-3.36%)

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.