Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.30			17.79	439,062	+0.56(+3.25%)
Jan 28, 2022	17.01	17.44	16.53	17.23	632,936	+0.13(+0.76%)
Jan 27, 2022	17.79	17.87	17.06	17.10	437,596	-0.55(-3.12%)
Jan 26, 2022	17.73	18.21	17.37	17.65	488,523	+0.28(+1.61%)
Jan 25, 2022	17.19	17.82	17.16	17.37	768,952	-0.22(-1.25%)
Jan 24, 2022	17.65	17.88	16.79	17.59	1,376,951	-0.41(-2.28%)
Jan 21, 2022	18.26	18.65	17.91	18.00	700,188	-0.44(-2.39%)
Jan 20, 2022	18.70	19.07	18.37	18.44	499,246	-0.16(-0.86%)
Jan 19, 2022	19.13	19.33	18.56	18.60	583,657	-0.49(-2.57%)
Jan 18, 2022	20.06	20.06	19.03	19.09	693,152	-0.86(-4.31%)
Jan 14, 2022				19.95	0	+0.27(+1.37%)
Jan 13, 2022	19.25	19.95	19.00	19.68	995,701	+0.66(+3.47%)
Jan 12, 2022	18.15	19.33	17.89	19.02	1,811,201	+1.14(+6.38%)
Jan 11, 2022	17.90	18.28	17.83	17.88	898,520	+0.11(+0.62%)
Jan 10, 2022	18.09	18.26	17.55	17.77	1,331,232	-0.52(-2.84%)
Jan 07, 2022	19.62	20.03	17.90	18.29	2,477,614	-1.57(-7.91%)
Jan 06, 2022	19.56	20.18	19.56	19.86	879,586	+0.09(+0.46%)
Jan 05, 2022	19.85	20.08	19.15	19.77	1,843,894	-0.28(-1.40%)
Jan 04, 2022	20.30	20.79	19.73	20.05	867,813	-0.14(-0.69%)
Jan 03, 2022	20.95	20.97	19.34	20.19	953,879	-0.78(-3.72%)
Dec 31, 2021	21.00	22.28	20.67	20.97	1,056,511	+0.01(+0.05%)
Dec 30, 2021	20.57	21.38	20.40	20.96	898,663	+0.62(+3.05%)
Dec 29, 2021	20.00	20.61	19.97	20.34	829,234	+0.26(+1.29%)
Dec 28, 2021	20.32	20.56	19.93	20.08	383,615	-0.24(-1.18%)
Dec 27, 2021	19.60	20.62	19.60	20.32	520,083	+0.63(+3.20%)
Dec 23, 2021	20.30	20.30	19.69	19.69	730,879	-0.49(-2.43%)
Dec 22, 2021	19.07	20.31	18.98	20.18	1,903,246	+1.33(+7.06%)
Dec 21, 2021	18.65	19.00	18.41	18.85	694,399	+0.58(+3.17%)
Dec 20, 2021	18.40	18.46	17.70	18.27	1,289,756	-0.11(-0.60%)
Dec 17, 2021	19.14	19.14	18.27	18.38	1,301,376	-0.86(-4.47%)
Dec 16, 2021	18.66	19.34	18.19	19.24	1,106,408	+0.82(+4.45%)
Dec 15, 2021	17.79	18.58	17.78	18.42	1,082,638	+0.58(+3.25%)
Dec 14, 2021	16.88	18.02	16.81	17.84	1,866,929	+0.73(+4.27%)
Dec 13, 2021	17.26	17.38	16.77	17.11	731,566	-0.15(-0.87%)
Dec 10, 2021	17.25	17.40	16.83	17.26	439,662	-0.06(-0.35%)
Dec 09, 2021	17.30	17.50	16.83	17.32	588,595	-0.13(-0.74%)
Dec 08, 2021	18.17	18.18	17.32	17.45	429,150	-0.71(-3.91%)
Dec 07, 2021	17.80	18.16	17.45	18.16	292,465	+0.56(+3.18%)
Dec 06, 2021	17.39	17.78	17.09	17.60	167,853	+0.12(+0.69%)
Dec 03, 2021	18.57	18.59	17.18	17.48	475,310	-1.10(-5.92%)
Dec 02, 2021	17.90	18.66	17.80	18.58	181,761	+0.71(+3.97%)
Dec 01, 2021	18.34	18.68	17.77	17.87	325,709	-0.21(-1.16%)
Nov 30, 2021	18.39	18.66	17.66	18.08	286,605	-0.43(-2.32%)
Nov 29, 2021	18.35	18.60	18.25	18.51	147,310	+0.21(+1.15%)
Nov 26, 2021	18.61	18.67	18.30	18.30	224,295	-0.54(-2.87%)
Nov 24, 2021	18.62	18.85	18.47	18.84	123,634	+0.20(+1.07%)
Nov 23, 2021	19.08	19.08	18.47	18.64	227,965	-0.44(-2.31%)
Nov 22, 2021	18.67	19.23	18.56	19.08	239,980	+0.23(+1.22%)
Nov 19, 2021	19.26	19.26	18.61	18.85	388,145	-0.52(-2.68%)
Nov 18, 2021	19.86	19.96	19.35	19.37	298,582	-0.42(-2.12%)
Nov 17, 2021	19.51	20.21	19.31	19.79	826,617	+0.31(+1.59%)
Nov 16, 2021	18.30	19.71	18.23	19.48	2,225,256	+1.18(+6.45%)
Nov 15, 2021	18.25	18.37	18.08	18.30	667,297	+0.10(+0.55%)
Nov 12, 2021	18.21	18.26	18.14	18.20	189,353	-0.08(-0.44%)
Nov 11, 2021	18.17	18.29	18.12	18.28	211,172	+0.10(+0.55%)
Nov 10, 2021	18.23			18.18	218,387	-0.12(-0.66%)
Nov 09, 2021	18.43	18.47	18.09	18.30	727,536	-0.17(-0.92%)
Nov 08, 2021	18.95	19.02	18.35	18.47	652,121	-0.34(-1.81%)
Nov 05, 2021	19.02	19.08	18.76	18.81	783,980	-0.18(-0.95%)
Nov 04, 2021	19.23	19.34	18.84	18.99	212,519	-0.26(-1.35%)
Nov 03, 2021	19.21	19.46	19.11	19.25	242,549	+0.07(+0.36%)
Nov 02, 2021	19.55	19.60	19.11	19.18	443,184	-0.21(-1.08%)

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.