Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.60	18.71		18.69	52,545	+1.06(+6.01%)
Jan 28, 2022	17.70	17.83	17.17	17.63	65,801	-0.06(-0.34%)
Jan 27, 2022	18.24	18.73	17.69	17.69	58,201	-0.41(-2.27%)
Jan 26, 2022	18.20	18.32	17.81	18.10	51,738	+0.11(+0.61%)
Jan 25, 2022	18.23	18.40	17.85	17.99	49,792	-0.35(-1.91%)
Jan 24, 2022	17.98	18.40	17.44	18.34	83,679	+0.06(+0.33%)
Jan 21, 2022	18.89	19.03	18.22	18.28	85,328	-0.70(-3.69%)
Jan 20, 2022	19.52	20.06	18.93	18.98	67,088	-0.73(-3.70%)
Jan 19, 2022	20.05	20.26	19.65	19.71	43,577	-0.25(-1.25%)
Jan 18, 2022	20.21	20.32	19.78	19.96	63,071	-0.44(-2.16%)
Jan 17, 2022	20.45	20.65	20.35	20.40	10,781	-0.29(-1.40%)
Jan 14, 2022	21.02	21.18	20.25	20.69	62,715	-0.53(-2.50%)
Jan 13, 2022	21.12	21.57	21.11	21.22	39,863	-0.11(-0.52%)
Jan 12, 2022	21.89	22.20	21.27	21.33	55,564	-0.48(-2.20%)
Jan 11, 2022	21.53	21.86	21.16	21.81	42,517	+0.25(+1.16%)
Jan 10, 2022	21.30	21.56	20.93	21.56	41,861	+0.12(+0.56%)
Jan 07, 2022	21.78	21.91	21.36	21.44	52,218	-0.35(-1.61%)
Jan 06, 2022	22.04	22.22	21.46	21.79	85,160	-0.22(-1.00%)
Jan 05, 2022	22.01	22.17	21.79	22.01	52,233	-0.02(-0.09%)
Jan 04, 2022	22.36	22.72	21.73	22.03	73,189	-0.27(-1.21%)
Dec 31, 2021		22.30	22.30	22.30	0	+0.08(+0.36%)
Dec 30, 2021	21.69	22.43	21.69	22.22	44,859	+0.46(+2.11%)
Dec 29, 2021	20.64	21.97	20.64	21.76	55,365	+0.37(+1.73%)
Dec 24, 2021		21.39	21.39	21.39	0	-0.25(-1.16%)
Dec 23, 2021	21.59	21.83	21.23	21.64	34,873	+0.14(+0.65%)
Dec 22, 2021	21.49	21.59	21.14	21.50	22,200	-0.07(-0.32%)
Dec 21, 2021	21.28	21.76	21.16	21.57	48,363	+0.48(+2.28%)
Dec 20, 2021	20.43	21.16	20.21	21.09	85,668	+0.31(+1.49%)
Dec 17, 2021	20.32	20.95	20.25	20.78	60,008	+0.31(+1.51%)
Dec 16, 2021	20.91	21.39	20.43	20.47	52,687	-0.30(-1.44%)
Dec 15, 2021	20.78	20.91	20.46	20.77	63,400	-0.02(-0.10%)
Dec 14, 2021	20.40	20.97	20.37	20.79	36,522	+0.23(+1.12%)
Dec 13, 2021	20.76	21.23	20.46	20.56	57,523	-0.31(-1.49%)
Dec 10, 2021	21.47	21.68	20.78	20.87	51,024	-0.44(-2.06%)
Dec 09, 2021	21.27	21.85	21.09	21.31	74,348	-0.15(-0.70%)
Dec 08, 2021	21.56	21.80	21.27	21.46	42,255	-0.10(-0.46%)
Dec 07, 2021	21.21	21.68	21.21	21.56	61,039	+0.50(+2.37%)
Dec 06, 2021	20.48	21.39	20.07	21.06	74,238	+0.25(+1.20%)
Dec 03, 2021	21.67	21.67	20.74	20.81	77,642	-0.82(-3.79%)
Dec 02, 2021	21.52	21.74	21.04	21.63	53,594	+0.12(+0.56%)
Dec 01, 2021	22.32	22.81	21.46	21.51	66,749	-0.73(-3.28%)
Nov 30, 2021	22.38	22.82	21.72	22.24	82,662	-0.32(-1.42%)
Nov 29, 2021	22.10	22.71	22.10	22.56	85,573	+0.77(+3.53%)
Nov 26, 2021	21.74	22.14	21.55	21.79	39,456	-0.79(-3.50%)
Nov 25, 2021	22.49	22.63	22.37	22.58	10,461	+0.14(+0.62%)
Nov 24, 2021	22.45	22.82	22.39	22.44	73,526	-0.18(-0.80%)
Nov 23, 2021	22.84	23.59	22.60	22.62	104,925	-0.20(-0.88%)
Nov 22, 2021	23.15	23.57	22.57	22.82	171,513	-0.13(-0.57%)
Nov 19, 2021	22.98	23.29	22.86	22.95	43,748	-0.14(-0.61%)
Nov 18, 2021	23.59	23.16	22.81	23.09	63,226	-0.46(-1.95%)
Nov 17, 2021	23.93	24.39	23.53	23.55	66,248	-0.28(-1.17%)
Nov 16, 2021	23.24	24.00	22.95	23.83	61,809	+0.53(+2.27%)
Nov 15, 2021	23.77	23.98	23.19	23.30	72,394	-0.35(-1.48%)
Nov 12, 2021	23.78	24.62	23.60	23.65	105,516	-0.26(-1.09%)
Nov 11, 2021	23.15	24.04	22.86	23.91	188,861	+0.66(+2.84%)
Nov 10, 2021	20.88	23.45		23.25	412,511	+3.23(+16.13%)
Nov 09, 2021	20.55	20.88	19.85	20.02	92,146	-0.58(-2.82%)
Nov 08, 2021	20.46	20.79	20.38	20.60	29,665	+0.21(+1.03%)
Nov 05, 2021	19.96	21.23	19.72	20.39	177,884	+0.58(+2.93%)
Nov 04, 2021	21.32	21.39	19.78	19.81	110,966	-1.44(-6.78%)
Nov 03, 2021	21.41	21.78	21.10	21.25	152,399	-0.15(-0.70%)
Nov 02, 2021	20.78	21.47	20.78	21.40	94,298	+0.66(+3.18%)

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.