Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.48	18.98		18.98	265,366	+0.33(+1.77%)
Jan 28, 2022	18.44	18.66	17.99	18.65	229,982	+0.25(+1.34%)
Jan 27, 2022	18.98	19.34	18.23	18.40	217,428	-0.56(-2.95%)
Jan 26, 2022	19.59	20.05	18.85	18.96	212,848	-0.47(-2.40%)
Jan 25, 2022	19.70	19.76	19.08	19.43	209,940	-0.70(-3.49%)
Jan 24, 2022	19.16	20.24	18.93	20.13	333,818	+0.64(+3.31%)
Jan 21, 2022	19.65	20.30	19.37	19.49	290,819	-0.30(-1.50%)
Jan 20, 2022	20.33	20.60	19.74	19.78	216,331	-0.46(-2.26%)
Jan 19, 2022	21.01	21.02	20.18	20.24	221,320	-0.66(-3.16%)
Jan 18, 2022	21.40	21.47	20.87	20.90	139,122	-0.77(-3.56%)
Jan 14, 2022				21.67	0	-0.50(-2.25%)
Jan 13, 2022	22.50	22.58	22.08	22.17	243,838	-0.10(-0.46%)
Jan 12, 2022	22.79	23.00	22.27	22.27	201,404	-0.42(-1.83%)
Jan 11, 2022	22.80	22.89	22.28	22.69	216,688	-0.09(-0.41%)
Jan 10, 2022	22.57	22.79	22.27	22.78	328,077	+0.05(+0.22%)
Jan 07, 2022	23.06	23.22	22.73	22.73	176,983	-0.45(-1.94%)
Jan 06, 2022	23.07	23.41	22.98	23.18	148,704	+0.01(+0.04%)
Jan 05, 2022	23.75	23.98	23.16	23.17	165,053	-0.62(-2.60%)
Jan 04, 2022	23.91	24.10	23.71	23.79	196,790	+0.10(+0.43%)
Jan 03, 2022	24.20	24.45	23.54	23.69	177,349	-0.45(-1.86%)
Dec 31, 2021	24.01	24.30	23.90	24.14	151,739	+0.07(+0.28%)
Dec 30, 2021	24.43	24.55	24.00	24.07	216,209	-0.53(-2.14%)
Dec 29, 2021	24.52	24.94	24.43	24.60	167,693	-0.03(-0.14%)
Dec 28, 2021	24.50	24.86	24.38	24.63	238,084	+0.03(+0.10%)
Dec 27, 2021	24.66	24.77	24.37	24.61	244,360	+0.10(+0.42%)
Dec 23, 2021	23.89	24.65	23.89	24.50	373,134	+0.61(+2.55%)
Dec 22, 2021	23.38	24.02	23.06	23.89	517,031	+1.03(+4.48%)
Dec 21, 2021	21.38	22.89	21.38	22.87	456,043	+1.79(+8.48%)
Dec 20, 2021	21.38	21.61	20.55	21.08	400,291	-0.26(-1.23%)
Dec 17, 2021	21.49	21.95	21.18	21.34	1,539,592	-0.29(-1.33%)
Dec 16, 2021	22.10	22.22	21.48	21.63	461,715	-0.27(-1.24%)
Dec 15, 2021	21.75	21.92	21.34	21.90	412,112	+0.17(+0.78%)
Dec 14, 2021	21.88	22.18	21.63	21.73	406,764	-0.28(-1.27%)
Dec 13, 2021	22.67	22.87	21.97	22.01	312,488	-0.90(-3.92%)
Dec 10, 2021	23.12	23.26	22.73	22.91	160,738	-0.10(-0.44%)
Dec 09, 2021	23.39	23.58	23.00	23.01	157,259	-0.62(-2.62%)
Dec 08, 2021	23.57	23.72	23.48	23.63	129,952	+0.06(+0.25%)
Dec 07, 2021	23.54	23.86	23.01	23.57	216,760	+0.30(+1.27%)
Dec 06, 2021	22.89	23.72	22.89	23.27	283,765	+0.71(+3.16%)
Dec 03, 2021	22.27	22.75	22.12	22.56	383,543	+0.32(+1.45%)
Dec 02, 2021	21.83	22.39	21.72	22.24	218,298	+0.61(+2.82%)
Dec 01, 2021	22.76	22.78	21.61	21.63	240,913	-0.67(-3.00%)
Nov 30, 2021	22.27	22.55	22.06	22.30	413,799	-0.14(-0.64%)
Nov 29, 2021	22.96	23.01	21.88	22.44	306,855	-0.42(-1.82%)
Nov 26, 2021	22.49	22.89	22.27	22.86	307,464	-0.19(-0.85%)
Nov 24, 2021	22.81	23.27	22.76	23.05	181,030	+0.08(+0.33%)
Nov 23, 2021	22.24	23.14	22.10	22.98	476,511	+0.91(+4.13%)
Nov 22, 2021	22.21	22.43	22.04	22.07	289,982	-0.01(-0.04%)
Nov 19, 2021	21.50	22.25	21.50	22.07	334,197	+0.45(+2.07%)
Nov 18, 2021	21.69	21.66	21.39	21.63	289,479	-0.22(-1.01%)
Nov 17, 2021	22.01	22.14	21.58	21.85	391,633	-0.13(-0.58%)
Nov 16, 2021	22.96	23.00	20.45	21.97	864,637	-2.37(-9.72%)
Nov 15, 2021	24.39	24.58	24.16	24.34	361,007	+0.08(+0.31%)
Nov 12, 2021	24.18	24.46	24.03	24.26	205,331	+0.18(+0.74%)
Nov 11, 2021	23.84	24.35	23.80	24.09	194,189	+0.41(+1.75%)
Nov 10, 2021	23.54			23.67	217,763	+0.14(+0.57%)
Nov 09, 2021	23.38	23.65	23.25	23.54	240,284	+0.03(+0.14%)
Nov 08, 2021	23.64	23.77	23.37	23.50	187,662	-0.05(-0.22%)
Nov 05, 2021	23.21	23.64	23.17	23.55	287,129	+0.59(+2.58%)
Nov 04, 2021	23.13	23.19	22.86	22.96	319,043	-0.03(-0.15%)
Nov 03, 2021	22.84	23.09	22.67	23.00	369,117	+0.19(+0.82%)
Nov 02, 2021	22.80	22.90	22.56	22.81	233,148	+0.05(+0.22%)

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.