Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.86			18.15	285,996	+0.24(+1.32%)
Jan 28, 2022	17.73	17.91	17.40	17.91	81,695	+0.11(+0.64%)
Jan 27, 2022	18.05	18.45	17.68	17.80	64,457	-0.21(-1.16%)
Jan 26, 2022	18.19	18.52	17.72	18.01	85,373	+0.01(+0.05%)
Jan 25, 2022	18.14	18.22	17.49	18.00	106,250	-0.33(-1.81%)
Jan 24, 2022	17.78	18.40	17.70	18.33	95,052	+0.32(+1.79%)
Jan 21, 2022	18.05	18.60	18.01	18.01	82,948	-0.16(-0.89%)
Jan 20, 2022	18.54	18.77	18.09	18.17	72,057	-0.28(-1.54%)
Jan 19, 2022	18.92	18.99	18.36	18.45	79,134	-0.42(-2.21%)
Jan 18, 2022	18.72	18.97	18.64	18.87	100,540	+0.00(+0.00%)
Jan 14, 2022				18.87	0	-0.28(-1.44%)
Jan 13, 2022	19.36	19.44	19.06	19.15	57,141	-0.12(-0.64%)
Jan 12, 2022	19.36	19.63	19.16	19.27	101,377	-0.08(-0.39%)
Jan 11, 2022	19.16	19.41	19.00	19.35	84,828	+0.19(+0.99%)
Jan 10, 2022	18.96	19.19	18.53	19.16	68,243	+0.09(+0.45%)
Jan 07, 2022	19.77	19.86	19.04	19.07	53,504	-0.74(-3.73%)
Jan 06, 2022	19.91	20.04	19.72	19.81	47,969	-0.03(-0.14%)
Jan 05, 2022	20.16	20.16	19.79	19.84	164,302	-0.27(-1.37%)
Jan 04, 2022	20.05	20.19	19.90	20.11	154,438	+0.18(+0.90%)
Jan 03, 2022	19.56	19.99	19.55	19.93	88,547	+0.46(+2.39%)
Dec 31, 2021	19.53	19.75	19.30	19.47	45,439	-0.13(-0.68%)
Dec 30, 2021	19.78	19.88	19.59	19.60	48,841	-0.18(-0.91%)
Dec 29, 2021	19.77	19.92	19.63	19.78	51,415	+0.01(+0.05%)
Dec 28, 2021	19.87	19.92	19.57	19.77	55,063	-0.02(-0.10%)
Dec 27, 2021	19.67	19.83	19.49	19.79	97,842	+0.20(+1.02%)
Dec 23, 2021	19.50	19.74	19.35	19.59	47,891	+0.22(+1.13%)
Dec 22, 2021	18.88	19.40	18.88	19.37	56,553	+0.49(+2.61%)
Dec 21, 2021	18.80	19.12	18.80	18.88	72,556	+0.26(+1.37%)
Dec 20, 2021	18.56	18.99	18.04	18.63	99,002	-0.16(-0.86%)
Dec 17, 2021	19.14	19.46	18.71	18.79	152,297	-0.28(-1.49%)
Dec 16, 2021	19.50	19.74	19.01	19.07	98,404	-0.25(-1.28%)
Dec 15, 2021	19.26	19.53	18.87	19.32	136,504	+0.15(+0.79%)
Dec 14, 2021	19.17	19.51	18.95	19.17	212,013	-0.15(-0.78%)
Dec 13, 2021	19.47	19.51	18.89	19.32	113,123	-0.19(-0.97%)
Dec 10, 2021	19.88	20.04	19.44	19.51	81,513	-0.20(-1.01%)
Dec 09, 2021	19.65	19.78	19.52	19.70	62,290	-0.02(-0.10%)
Dec 08, 2021	19.73	19.82	19.50	19.72	51,974	+0.01(+0.05%)
Dec 07, 2021	19.80	20.06	19.61	19.71	70,964	+0.14(+0.72%)
Dec 06, 2021	19.73	20.30	19.46	19.57	60,863	+0.04(+0.19%)
Dec 03, 2021	19.76	20.40	18.54	19.54	81,143	-0.15(-0.77%)
Dec 02, 2021	19.25	19.70	18.99	19.69	91,989	+0.45(+2.36%)
Dec 01, 2021	19.64	19.86	19.20	19.23	99,991	-0.08(-0.39%)
Nov 30, 2021	19.94	20.47	19.67	19.31	217,437	-0.80(-3.99%)
Nov 29, 2021	20.21	20.57	20.06	20.11	94,500	+0.16(+0.80%)
Nov 26, 2021	20.72	20.87	19.92	19.95	80,308	-1.15(-5.46%)
Nov 24, 2021	20.95	21.26	20.68	21.10	64,657	+0.11(+0.54%)
Nov 23, 2021	20.75	21.09	20.41	20.99	143,132	+0.25(+1.18%)
Nov 22, 2021	20.62	20.87	20.47	20.74	132,731	+0.26(+1.29%)
Nov 19, 2021	20.13	20.52	20.13	20.48	66,104	+0.25(+1.21%)
Nov 18, 2021	20.52	20.35	20.21	20.23	79,553	-0.18(-0.88%)
Nov 17, 2021	20.64	20.64	20.25	20.41	67,134	-0.23(-1.10%)
Nov 16, 2021	20.81	20.96	20.48	20.64	56,003	-0.10(-0.50%)
Nov 15, 2021	20.90	21.57	20.38	20.74	82,633	-0.06(-0.27%)
Nov 12, 2021	20.88	21.32	20.72	20.80	155,675	+0.04(+0.18%)
Nov 11, 2021	21.32	21.32	20.58	20.76	114,428	+0.01(+0.05%)
Nov 10, 2021	20.75			20.75	140,987	+0.27(+1.34%)
Nov 09, 2021	20.46	20.60	20.18	20.48	75,350	+0.01(+0.05%)
Nov 08, 2021	20.51	20.68	20.29	20.47	53,699	+0.02(+0.09%)
Nov 05, 2021	20.06	20.55	20.06	20.45	77,694	+0.49(+2.46%)
Nov 04, 2021	20.44	20.44	19.83	19.96	66,869	-0.39(-1.90%)
Nov 03, 2021	19.82	20.42	19.77	20.35	75,693	+0.46(+2.33%)
Nov 02, 2021	19.91	20.04	19.75	19.88	57,647	-0.03(-0.14%)

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.