Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.22	21.32		21.17	110,409	+0.09(+0.41%)
Jan 28, 2022	20.82	21.12	20.54	21.08	73,894	+0.39(+1.86%)
Jan 27, 2022	20.62	20.82	20.49	20.70	70,245	+0.09(+0.46%)
Jan 26, 2022	20.75	20.80	20.42	20.60	103,460	+0.13(+0.61%)
Jan 25, 2022	20.08	20.63	19.87	20.48	162,632	+0.54(+2.72%)
Jan 24, 2022	19.85	20.19	19.36	19.93	202,025	+0.08(+0.40%)
Jan 21, 2022	19.97	20.08	19.67	19.86	94,848	-0.24(-1.21%)
Jan 20, 2022	20.69	20.69	20.08	20.10	103,438	-0.41(-1.99%)
Jan 19, 2022	21.35	21.35	20.50	20.51	174,043	-0.68(-3.23%)
Jan 18, 2022	21.00	21.73	20.87	21.19	358,170	+0.35(+1.66%)
Jan 14, 2022				20.85	0	-0.03(-0.15%)
Jan 13, 2022	20.76	21.00	20.67	20.88	117,191	+0.24(+1.18%)
Jan 12, 2022	20.73	20.86	20.52	20.63	134,425	+0.06(+0.27%)
Jan 11, 2022	19.94	20.85	19.90	20.58	241,691	+0.81(+4.10%)
Jan 10, 2022	19.86	20.01	19.48	19.77	204,552	+0.01(+0.04%)
Jan 07, 2022	19.59	19.86	19.44	19.76	78,544	+0.24(+1.21%)
Jan 06, 2022	19.45	19.59	19.20	19.53	82,486	+0.32(+1.68%)
Jan 05, 2022	19.42	19.82	19.07	19.20	163,093	-0.08(-0.41%)
Jan 04, 2022	19.05	19.57	19.03	19.28	126,708	+0.29(+1.53%)
Jan 03, 2022	18.42	19.16	18.42	18.99	123,046	+0.51(+2.77%)
Dec 31, 2021	18.31	18.53	18.18	18.48	81,771	+0.17(+0.90%)
Dec 30, 2021	18.38	18.38	18.14	18.31	63,138	-0.07(-0.39%)
Dec 29, 2021	18.22	18.46	18.09	18.38	125,410	+0.11(+0.60%)
Dec 28, 2021	18.24	18.40	18.12	18.27	57,833	-0.05(-0.30%)
Dec 27, 2021	17.94	18.35	17.70	18.33	142,956	+0.60(+3.37%)
Dec 23, 2021	17.62	17.77	17.50	17.73	46,112	+0.14(+0.80%)
Dec 22, 2021	17.47	17.81	17.46	17.59	87,676	-0.02(-0.09%)
Dec 21, 2021	17.67	17.85	17.59	17.61	111,336	-0.05(-0.31%)
Dec 20, 2021	18.10	18.19	17.47	17.66	101,701	-0.62(-3.40%)
Dec 17, 2021	18.24	18.42	17.94	18.28	306,558	+0.02(+0.09%)
Dec 16, 2021	18.24	18.55	18.18	18.27	88,394	+0.23(+1.27%)
Dec 15, 2021	17.72	18.09	17.57	18.04	104,900	+0.16(+0.88%)
Dec 14, 2021	17.79	18.08	17.72	17.88	61,587	+0.08(+0.44%)
Dec 13, 2021	17.87	18.04	17.76	17.80	96,166	-0.36(-1.99%)
Dec 10, 2021	18.25	18.25	17.86	18.16	83,245	+0.09(+0.48%)
Dec 09, 2021	18.17	18.25	18.02	18.08	57,289	-0.09(-0.52%)
Dec 08, 2021	18.08	18.25	18.02	18.17	49,802	+0.12(+0.65%)
Dec 07, 2021	18.04	18.34	17.97	18.05	90,794	+0.15(+0.83%)
Dec 06, 2021	18.03	18.05	17.72	17.91	96,741	+0.06(+0.35%)
Dec 03, 2021	17.93	18.05	17.55	17.84	99,092	+0.32(+1.84%)
Dec 02, 2021	17.68	17.74	17.37	17.52	214,631	-0.12(-0.67%)
Dec 01, 2021	18.09	18.17	17.61	17.64	122,714	-0.27(-1.49%)
Nov 30, 2021	18.27	18.27	17.62	17.91	158,524	-0.54(-2.90%)
Nov 29, 2021	18.64	18.90	18.35	18.44	130,771	+0.02(+0.09%)
Nov 26, 2021	18.60	18.71	18.20	18.42	96,212	-0.55(-2.90%)
Nov 24, 2021	18.77	19.29	18.68	18.97	157,593	+0.25(+1.34%)
Nov 23, 2021	18.71	18.83	18.61	18.72	79,968	-0.02(-0.13%)
Nov 22, 2021	18.61	18.80	18.44	18.75	195,920	+0.24(+1.32%)
Nov 19, 2021	18.39	18.64	18.26	18.50	189,790	+0.28(+1.55%)
Nov 18, 2021	17.83	18.24	18.09	18.22	231,169	+0.53(+2.98%)
Nov 17, 2021	17.61	17.83	17.58	17.69	73,581	+0.00(+0.00%)
Nov 16, 2021	18.25	18.25	17.54	17.69	188,229	-0.54(-2.94%)
Nov 15, 2021	18.05	18.48	17.81	18.23	170,356	+0.30(+1.67%)
Nov 12, 2021	17.93	18.02	17.75	17.93	76,913	+0.04(+0.22%)
Nov 11, 2021	17.71	17.93	17.62	17.89	63,363	+0.19(+1.07%)
Nov 10, 2021	17.50			17.70	98,616	+0.31(+1.76%)
Nov 09, 2021	17.77	17.77	17.35	17.39	131,880	-0.32(-1.82%)
Nov 08, 2021	17.80	17.87	17.46	17.72	137,576	-0.17(-0.97%)
Nov 05, 2021	18.50	18.61	17.58	17.89	258,624	-0.20(-1.11%)
Nov 04, 2021	18.19	18.28	17.79	18.09	193,839	+0.02(+0.13%)
Nov 03, 2021	18.07	18.23	17.92	18.07	119,557	-0.12(-0.63%)
Nov 02, 2021	18.02	18.19	17.88	18.18	98,528	+0.16(+0.89%)

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.