Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.95			18.24	284,545	+0.24(+1.32%)
Jan 28, 2022	17.82	18.01	17.49	18.01	81,280	+0.11(+0.64%)
Jan 27, 2022	18.14	18.55	17.77	17.89	64,130	-0.21(-1.16%)
Jan 26, 2022	18.28	18.62	17.82	18.10	84,940	+0.01(+0.05%)
Jan 25, 2022	18.23	18.31	17.58	18.09	105,711	-0.33(-1.81%)
Jan 24, 2022	17.87	18.49	17.79	18.43	94,569	+0.32(+1.79%)
Jan 21, 2022	18.14	18.69	18.10	18.10	82,528	-0.16(-0.89%)
Jan 20, 2022	18.63	18.86	18.18	18.26	71,691	-0.29(-1.54%)
Jan 19, 2022	19.02	19.08	18.45	18.55	78,733	-0.42(-2.21%)
Jan 18, 2022	18.82	19.06	18.74	18.97	100,030	+0.00(+0.00%)
Jan 14, 2022				18.97	0	-0.28(-1.44%)
Jan 13, 2022	19.45	19.54	19.15	19.24	56,851	-0.12(-0.64%)
Jan 12, 2022	19.45	19.73	19.25	19.37	100,863	-0.08(-0.39%)
Jan 11, 2022	19.25	19.51	19.09	19.45	84,397	+0.19(+0.99%)
Jan 10, 2022	19.05	19.29	18.63	19.25	67,897	+0.09(+0.45%)
Jan 07, 2022	19.87	19.96	19.14	19.17	53,232	-0.74(-3.73%)
Jan 06, 2022	20.01	20.14	19.82	19.91	47,726	-0.03(-0.14%)
Jan 05, 2022	20.26	20.26	19.89	19.94	163,468	-0.28(-1.37%)
Jan 04, 2022	20.15	20.29	20.00	20.22	153,654	+0.18(+0.90%)
Jan 03, 2022	19.65	20.09	19.65	20.04	88,097	+0.47(+2.39%)
Dec 31, 2021	19.63	19.85	19.40	19.57	45,209	-0.13(-0.68%)
Dec 30, 2021	19.88	19.98	19.69	19.70	48,593	-0.18(-0.91%)
Dec 29, 2021	19.87	20.02	19.73	19.88	51,154	+0.01(+0.05%)
Dec 28, 2021	19.97	20.02	19.67	19.87	54,784	-0.02(-0.10%)
Dec 27, 2021	19.77	19.94	19.59	19.89	97,345	+0.20(+1.02%)
Dec 23, 2021	19.60	19.85	19.45	19.69	47,648	+0.22(+1.13%)
Dec 22, 2021	18.98	19.50	18.98	19.47	56,266	+0.50(+2.61%)
Dec 21, 2021	18.89	19.22	18.89	18.98	72,188	+0.26(+1.37%)
Dec 20, 2021	18.65	19.08	18.13	18.72	98,499	-0.16(-0.86%)
Dec 17, 2021	19.24	19.56	18.81	18.88	151,524	-0.29(-1.49%)
Dec 16, 2021	19.60	19.84	19.11	19.17	97,904	-0.25(-1.28%)
Dec 15, 2021	19.36	19.63	18.97	19.42	135,811	+0.15(+0.79%)
Dec 14, 2021	19.26	19.61	19.05	19.26	210,938	-0.15(-0.78%)
Dec 13, 2021	19.57	19.61	18.99	19.42	112,549	-0.19(-0.97%)
Dec 10, 2021	19.99	20.15	19.54	19.61	81,099	-0.20(-1.01%)
Dec 09, 2021	19.75	19.88	19.62	19.81	61,974	-0.02(-0.10%)
Dec 08, 2021	19.83	19.92	19.60	19.82	51,710	+0.01(+0.05%)
Dec 07, 2021	19.90	20.17	19.71	19.81	70,604	+0.14(+0.72%)
Dec 06, 2021	19.83	20.40	19.56	19.67	60,554	+0.04(+0.19%)
Dec 03, 2021	19.86	20.51	18.63	19.63	80,731	-0.15(-0.77%)
Dec 02, 2021	19.35	19.80	19.08	19.79	91,522	+0.46(+2.36%)
Dec 01, 2021	19.74	19.96	19.30	19.33	99,484	-0.08(-0.39%)
Nov 30, 2021	20.04	20.57	19.77	19.41	216,333	-0.81(-3.99%)
Nov 29, 2021	20.31	20.68	20.17	20.21	94,020	+0.16(+0.80%)
Nov 26, 2021	20.83	20.97	20.02	20.05	79,901	-1.16(-5.46%)
Nov 24, 2021	21.06	21.37	20.78	21.21	64,329	+0.11(+0.54%)
Nov 23, 2021	20.86	21.20	20.52	21.10	142,406	+0.25(+1.18%)
Nov 22, 2021	20.73	20.98	20.57	20.85	132,058	+0.27(+1.29%)
Nov 19, 2021	20.23	20.62	20.23	20.58	65,768	+0.25(+1.21%)
Nov 18, 2021	20.62	20.45	20.31	20.34	79,149	-0.18(-0.88%)
Nov 17, 2021	20.74	20.74	20.36	20.52	66,793	-0.23(-1.10%)
Nov 16, 2021	20.92	21.07	20.58	20.74	55,719	-0.10(-0.50%)
Nov 15, 2021	21.01	21.68	20.49	20.85	82,214	-0.06(-0.27%)
Nov 12, 2021	20.99	21.43	20.83	20.91	154,885	+0.04(+0.18%)
Nov 11, 2021	21.43	21.43	20.69	20.87	113,848	+0.01(+0.05%)
Nov 10, 2021	20.86			20.86	140,272	+0.28(+1.34%)
Nov 09, 2021	20.56	20.71	20.28	20.58	74,968	+0.01(+0.05%)
Nov 08, 2021	20.61	20.78	20.39	20.57	53,426	+0.02(+0.09%)
Nov 05, 2021	20.17	20.66	20.17	20.55	77,300	+0.49(+2.46%)
Nov 04, 2021	20.55	20.55	19.93	20.06	66,530	-0.39(-1.90%)
Nov 03, 2021	19.92	20.53	19.87	20.45	75,309	+0.46(+2.33%)
Nov 02, 2021	20.01	20.15	19.85	19.99	57,354	-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.