Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.94	21.14		20.97	157,446	+0.06(+0.27%)
Jan 28, 2022	20.90	21.18	20.33	20.91	210,767	+0.14(+0.67%)
Jan 27, 2022	21.09	21.41	20.26	20.77	205,991	+0.14(+0.67%)
Jan 26, 2022	21.31	21.49	20.47	20.64	225,128	-0.24(-1.16%)
Jan 25, 2022	19.80	21.01	19.34	20.88	407,510	+0.97(+4.86%)
Jan 24, 2022	19.08	20.01	18.58	19.91	310,044	+0.23(+1.19%)
Jan 21, 2022	20.02	20.21	19.40	19.68	304,346	-0.67(-3.30%)
Jan 20, 2022	20.67	21.34	20.30	20.35	136,045	-0.58(-2.76%)
Jan 19, 2022	21.45	21.45	20.64	20.92	290,912	-0.25(-1.19%)
Jan 18, 2022	21.81	21.83	20.89	21.18	533,417	-0.23(-1.09%)
Jan 14, 2022				21.41	0	+0.69(+3.32%)
Jan 13, 2022	20.98	21.19	20.61	20.72	359,276	-0.26(-1.24%)
Jan 12, 2022	20.93	21.12	20.69	20.98	326,732	+0.24(+1.17%)
Jan 11, 2022	20.04	20.84	19.77	20.74	174,255	+0.89(+4.50%)
Jan 10, 2022	19.89	19.99	19.47	19.84	167,285	-0.11(-0.56%)
Jan 07, 2022	19.98	20.04	19.70	19.96	223,179	+0.12(+0.61%)
Jan 06, 2022	19.63	19.98	19.41	19.84	145,209	+0.68(+3.55%)
Jan 05, 2022	19.85	20.04	19.12	19.16	174,810	-0.49(-2.51%)
Jan 04, 2022	19.00	19.71	19.00	19.65	149,958	+0.89(+4.76%)
Jan 03, 2022	18.01	18.76	18.00	18.76	170,400	+0.82(+4.56%)
Dec 31, 2021	17.94	18.03	17.84	17.94	51,837	-0.02(-0.10%)
Dec 30, 2021	18.33	18.43	17.94	17.96	132,751	-0.33(-1.83%)
Dec 29, 2021	18.36	18.53	18.17	18.29	154,458	-0.06(-0.30%)
Dec 28, 2021	18.60	18.67	18.24	18.35	62,438	-0.08(-0.45%)
Dec 27, 2021	17.70	18.44	17.47	18.43	63,838	+0.68(+3.83%)
Dec 23, 2021	17.91	18.04	17.73	17.75	53,837	-0.03(-0.16%)
Dec 22, 2021	17.68	17.98	17.44	17.78	68,284	+0.09(+0.53%)
Dec 21, 2021	17.16	17.70	17.16	17.69	106,749	+0.82(+4.85%)
Dec 20, 2021	16.64	16.90	16.31	16.87	79,899	-0.35(-2.03%)
Dec 17, 2021	17.29	17.48	16.92	17.22	46,186	-0.27(-1.53%)
Dec 16, 2021	17.75	18.13	17.46	17.48	75,851	-0.06(-0.37%)
Dec 15, 2021	17.49	17.68	16.94	17.55	92,505	+0.02(+0.10%)
Dec 14, 2021	17.55	17.94	17.47	17.53	64,724	-0.25(-1.40%)
Dec 13, 2021	18.37	18.38	17.77	17.78	92,248	-0.77(-4.17%)
Dec 10, 2021	18.66	18.66	18.10	18.55	23,216	+0.20(+1.11%)
Dec 09, 2021	18.49	18.52	18.32	18.35	45,848	-0.28(-1.48%)
Dec 08, 2021	18.75	18.83	18.63	18.63	35,585	-0.03(-0.15%)
Dec 07, 2021	18.39	18.94	18.39	18.66	141,569	+0.67(+3.74%)
Dec 06, 2021	17.76	18.20	17.49	17.98	192,168	+0.50(+2.85%)
Dec 03, 2021	18.13	18.23	17.28	17.48	80,652	-0.28(-1.56%)
Dec 02, 2021	17.06	17.83	16.76	17.76	188,626	+0.64(+3.72%)
Dec 01, 2021	18.31	18.39	17.12	17.12	64,398	-0.67(-3.78%)
Nov 30, 2021	17.91	18.08	17.50	17.80	90,110	-0.54(-2.97%)
Nov 29, 2021	18.73	18.78	18.11	18.34	85,491	+0.23(+1.27%)
Nov 26, 2021	18.11	18.18	17.60	18.11	181,049	-1.14(-5.94%)
Nov 24, 2021	18.89	19.36	18.89	19.25	49,005	+0.22(+1.16%)
Nov 23, 2021	18.65	19.14	18.65	19.03	125,555	+0.72(+3.93%)
Nov 22, 2021	17.97	18.68	17.97	18.31	86,037	+0.34(+1.90%)
Nov 19, 2021	18.36	18.36	17.88	17.97	206,956	-0.85(-4.51%)
Nov 18, 2021	18.83	19.07	18.81	18.82	70,707	+0.05(+0.25%)
Nov 17, 2021	19.25	19.47	18.69	18.77	403,066	-0.62(-3.19%)
Nov 16, 2021	19.51	19.53	19.24	19.39	47,259	-0.07(-0.38%)
Nov 15, 2021	19.24	19.63	18.97	19.47	141,195	+0.18(+0.96%)
Nov 12, 2021	19.21	19.39	19.18	19.28	134,072	-0.06(-0.33%)
Nov 11, 2021	19.13	19.54	19.13	19.35	104,195	+0.31(+1.65%)
Nov 10, 2021	19.67			19.03	68,989	-0.80(-4.04%)
Nov 09, 2021	19.84	19.88	19.35	19.84	141,274	-0.05(-0.23%)
Nov 08, 2021	19.85	20.14	19.76	19.88	88,970	+0.27(+1.36%)
Nov 05, 2021	19.42	19.71	19.31	19.61	88,803	+0.41(+2.16%)
Nov 04, 2021	19.61	19.80	18.97	19.20	111,407	-0.09(-0.48%)
Nov 03, 2021	19.18	19.63	19.11	19.29	126,392	-0.18(-0.95%)
Nov 02, 2021	19.54	19.80	19.37	19.48	132,917	-0.15(-0.75%)

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.