Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.89	19.81		19.80	5,331	+1.52(+8.32%)
Jan 28, 2022	18.28	18.28	18.28	18.28	595	-0.57(-3.03%)
Jan 26, 2022				18.85	155	+0.17(+0.92%)
Jan 25, 2022	18.59	18.68	17.01	18.68	10,176	-0.45(-2.36%)
Jan 24, 2022	19.01	19.13	18.44	19.13	7,428	-0.87(-4.35%)
Jan 21, 2022	20.00	20.00	19.40	20.00	9,898	-0.66(-3.20%)
Jan 20, 2022	21.16	21.22	20.65	20.66	6,480	-0.56(-2.64%)
Jan 19, 2022	21.10	21.88	21.06	21.22	3,026	-0.72(-3.28%)
Jan 18, 2022	21.44	21.94	21.28	21.94	988	+0.56(+2.62%)
Jan 14, 2022				21.38	0	-1.31(-5.77%)
Jan 13, 2022	22.60	22.69	22.60	22.69	1,583	-0.33(-1.43%)
Jan 12, 2022	22.79	24.15	22.43	23.02	17,856	+1.28(+5.89%)
Jan 11, 2022	22.11	22.51	21.74	21.74	2,465	+0.06(+0.28%)
Jan 07, 2022		21.68	21.68	21.68	518	-0.07(-0.32%)
Jan 06, 2022	20.93	21.75	20.93	21.75	2,866	+0.25(+1.16%)
Jan 05, 2022	21.97	21.99	21.50	21.50	4,043	-0.58(-2.63%)
Jan 04, 2022	21.96	22.08	21.96	22.08	387	-0.37(-1.67%)
Jan 03, 2022	22.27	22.45	22.22	22.45	2,381	+1.11(+5.22%)
Dec 31, 2021	22.32	22.32	21.06	21.34	5,028	-0.67(-3.04%)
Dec 30, 2021	21.86	22.01	21.86	22.01	1,205	+0.24(+1.10%)
Dec 28, 2021		21.77	21.77	21.77	140	+0.00(+0.00%)
Dec 27, 2021	21.87	21.87	21.56	21.77	3,453	-0.20(-0.91%)
Dec 23, 2021	22.32	22.32	21.20	21.97	7,516	+0.37(+1.71%)
Dec 22, 2021	22.45	22.84	21.60	21.60	1,585	+0.30(+1.41%)
Dec 21, 2021	21.88	21.88	21.30	21.30	7,900	-0.78(-3.53%)
Dec 20, 2021	21.36	22.08	21.32	22.08	3,432	-0.41(-1.82%)
Dec 17, 2021	22.49	22.49	22.49	22.49	320	+0.89(+4.12%)
Dec 16, 2021	21.62	21.62	21.60	21.60	776	-0.55(-2.48%)
Dec 15, 2021	21.80	22.18	21.80	22.15	2,973	+1.42(+6.85%)
Dec 14, 2021	20.27	20.95	20.05	20.73	44,170	+1.20(+6.14%)
Dec 13, 2021	19.61	19.82	19.33	19.53	12,961	-0.38(-1.91%)
Dec 10, 2021	20.12	20.17	19.81	19.91	9,719	-0.52(-2.55%)
Dec 09, 2021	20.85	20.85	20.31	20.43	1,715	-0.96(-4.47%)
Dec 08, 2021	21.44	21.44	21.30	21.39	1,982	+0.12(+0.54%)
Dec 07, 2021	20.59	21.34	20.45	21.27	18,047	+1.32(+6.62%)
Dec 06, 2021	19.78	20.00	19.74	19.95	4,950	-0.85(-4.09%)
Dec 03, 2021	21.35	21.35	20.52	20.80	4,037	-0.20(-0.95%)
Dec 02, 2021	21.25	21.25	21.00	21.00	2,834	-0.07(-0.33%)
Dec 01, 2021	21.37	21.37	20.85	21.07	4,123	-0.18(-0.85%)
Nov 30, 2021	20.88	21.25	20.88	21.25	644	+0.23(+1.09%)
Nov 29, 2021	21.12	21.33	20.75	21.02	10,758	-0.34(-1.59%)
Nov 26, 2021	21.81	22.00	21.36	21.36	2,115	+0.06(+0.31%)
Nov 24, 2021	21.24	21.41	21.19	21.30	1,570	-0.08(-0.40%)
Nov 23, 2021	21.40	21.66	21.38	21.38	4,321	+0.13(+0.61%)
Nov 22, 2021	22.34	22.66	21.20	21.25	15,846	-1.90(-8.21%)
Nov 19, 2021	23.07	23.15	22.33	23.15	1,600	+0.06(+0.26%)
Nov 18, 2021	23.13	23.13	22.85	23.09	2,283	+0.01(+0.04%)
Nov 17, 2021	23.26	23.50	22.81	23.08	16,773	-0.72(-3.03%)
Nov 16, 2021	24.50	24.50	23.80	23.80	3,248	-0.86(-3.49%)
Nov 15, 2021	24.63	24.67	24.55	24.66	4,155	-0.34(-1.36%)
Nov 12, 2021	25.50	25.67	24.28	25.00	29,998	-2.59(-9.37%)
Nov 11, 2021	30.15	30.15	26.87	27.59	15,096	-3.42(-11.04%)
Nov 08, 2021		31.01	31.01	31.01	135	+0.46(+1.51%)
Nov 05, 2021	31.30	31.30	30.10	30.55	5,367	-1.52(-4.74%)
Nov 04, 2021	31.84	32.07	31.84	32.07	1,439	-0.05(-0.16%)
Nov 02, 2021		32.12	32.12	32.12	694	-0.82(-2.49%)

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.