Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.80	18.95		18.86	1,632,788	-0.18(-0.95%)
Jan 28, 2022	18.47	19.03	18.04	19.04	1,626,259	+0.48(+2.58%)
Jan 27, 2022	19.15	19.32	18.44	18.56	1,530,855	-0.34(-1.82%)
Jan 26, 2022	18.91	19.52	18.71	18.91	1,896,476	+0.09(+0.48%)
Jan 25, 2022	18.52	19.14	18.33	18.82	2,066,238	-0.03(-0.14%)
Jan 24, 2022	18.43	18.85	17.91	18.84	2,179,200	+0.23(+1.21%)
Jan 21, 2022	18.59	18.89	18.42	18.62	1,778,034	+0.02(+0.10%)
Jan 20, 2022	18.80	19.38	18.56	18.60	1,081,527	-0.28(-1.48%)
Jan 19, 2022	19.50	19.63	18.84	18.88	875,323	-0.63(-3.24%)
Jan 18, 2022	19.91	20.01	19.45	19.51	1,053,925	-0.60(-2.97%)
Jan 14, 2022				20.11	0	-0.42(-2.07%)
Jan 13, 2022	20.33	20.66	20.00	20.53	2,014,070	+0.74(+3.74%)
Jan 12, 2022	19.87	19.91	19.63	19.79	1,039,037	+0.07(+0.37%)
Jan 11, 2022	19.74	19.84	19.31	19.72	775,362	-0.03(-0.14%)
Jan 10, 2022	19.73	19.84	19.56	19.75	1,280,370	-0.08(-0.41%)
Jan 07, 2022	19.67	19.96	19.62	19.83	1,399,447	+0.12(+0.60%)
Jan 06, 2022	19.57	19.91	19.49	19.71	1,690,980	+0.18(+0.93%)
Jan 05, 2022	19.92	20.11	19.42	19.53	1,857,247	-0.43(-2.15%)
Jan 04, 2022	19.83	20.10	19.75	19.96	1,008,907	+0.31(+1.60%)
Jan 03, 2022	19.62	19.95	19.45	19.65	1,255,399	+0.14(+0.73%)
Dec 31, 2021	19.41	19.67	19.38	19.50	884,954	+0.06(+0.32%)
Dec 30, 2021	19.40	19.65	19.40	19.44	961,113	+0.11(+0.56%)
Dec 29, 2021	19.29	19.39	19.01	19.33	921,266	+0.04(+0.23%)
Dec 28, 2021	19.21	19.48	19.14	19.29	948,826	-0.02(-0.09%)
Dec 27, 2021	19.02	19.31	18.83	19.31	1,128,858	+0.13(+0.70%)
Dec 23, 2021	19.29	19.36	19.03	19.17	905,961	+0.05(+0.28%)
Dec 22, 2021	18.98	19.41	18.82	19.12	1,552,109	+0.13(+0.71%)
Dec 21, 2021	18.10	19.02	18.02	18.99	1,247,586	+1.06(+5.89%)
Dec 20, 2021	18.11	18.13	17.41	17.93	1,751,712	-0.44(-2.39%)
Dec 17, 2021	18.30	18.61	18.11	18.37	3,814,793	-0.08(-0.44%)
Dec 16, 2021	18.54	18.71	18.22	18.45	1,423,935	+0.10(+0.54%)
Dec 15, 2021	18.32	18.42	17.91	18.35	2,326,938	+0.03(+0.15%)
Dec 14, 2021	18.64	18.80	18.27	18.32	2,303,758	-0.31(-1.68%)
Dec 13, 2021	18.93	19.16	18.50	18.64	2,091,821	-0.36(-1.89%)
Dec 10, 2021	19.37	19.42	18.76	18.99	1,571,105	-0.23(-1.21%)
Dec 09, 2021	19.26	19.45	19.11	19.23	2,552,256	-0.32(-1.65%)
Dec 08, 2021	19.29	19.67	19.21	19.55	1,553,597	+0.30(+1.53%)
Dec 07, 2021	19.34	19.34	19.05	19.25	2,137,307	+0.12(+0.61%)
Dec 06, 2021	18.72	19.26	18.67	19.14	1,923,726	+0.76(+4.14%)
Dec 03, 2021	18.35	18.52	18.06	18.38	1,703,118	+0.01(+0.05%)
Dec 02, 2021	17.70	18.45	17.53	18.37	1,787,396	+0.86(+4.91%)
Dec 01, 2021	18.64	18.78	17.51	17.51	1,624,657	-0.51(-2.83%)
Nov 30, 2021	17.95	18.14	17.70	18.02	3,457,331	-0.19(-1.03%)
Nov 29, 2021	18.99	18.99	18.14	18.21	2,960,601	-0.42(-2.26%)
Nov 26, 2021	19.15	19.16	18.31	18.63	1,312,292	-1.41(-7.02%)
Nov 24, 2021	19.95	20.26	19.77	20.03	801,945	-0.13(-0.67%)
Nov 23, 2021	19.91	20.36	19.86	20.17	1,998,311	+0.23(+1.17%)
Nov 22, 2021	19.76	20.05	19.52	19.93	2,568,828	+0.36(+1.83%)
Nov 19, 2021	19.64	19.73	19.32	19.58	2,191,627	-0.29(-1.44%)
Nov 18, 2021	19.91	19.92	19.76	19.86	1,391,071	+0.08(+0.41%)
Nov 17, 2021	19.60	19.80	19.46	19.78	1,670,156	+0.05(+0.27%)
Nov 16, 2021	19.95	19.95	19.55	19.73	1,572,383	-0.20(-0.99%)
Nov 15, 2021	19.84	19.93	19.47	19.93	1,359,667	+0.21(+1.04%)
Nov 12, 2021	19.61	19.77	19.42	19.72	1,588,765	+0.15(+0.78%)
Nov 11, 2021	19.39	19.71	19.25	19.57	776,186	+0.19(+0.97%)
Nov 10, 2021	19.22			19.38	965,684	+0.06(+0.32%)
Nov 09, 2021	19.30	19.50	19.25	19.32	864,345	-0.04(-0.23%)
Nov 08, 2021	19.89	20.02	19.21	19.36	1,017,438	-0.44(-2.22%)
Nov 05, 2021	19.54	20.07	19.34	19.80	1,738,128	+0.70(+3.66%)
Nov 04, 2021	19.67	19.87	18.95	19.10	2,008,185	-0.48(-2.47%)
Nov 03, 2021	18.81	19.87	18.81	19.59	1,834,560	+0.78(+4.14%)
Nov 02, 2021	19.20	19.25	18.70	18.81	2,253,257	-0.23(-1.22%)

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.