Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.84	18.27		18.25	267,906	+0.49(+2.75%)
Jan 28, 2022	17.46	17.81	17.35	17.76	251,976	+0.27(+1.56%)
Jan 27, 2022	17.61	17.88	17.41	17.49	187,465	+0.05(+0.29%)
Jan 26, 2022	17.63	18.00	17.29	17.44	220,247	+0.03(+0.19%)
Jan 25, 2022	17.60	17.76	17.27	17.40	284,826	-0.45(-2.51%)
Jan 24, 2022	17.28	17.89	16.78	17.85	720,066	+0.07(+0.37%)
Jan 21, 2022	18.19	18.20	17.69	17.79	584,379	-0.40(-2.20%)
Jan 20, 2022	18.40	18.61	18.17	18.19	285,284	-0.12(-0.67%)
Jan 19, 2022	18.40	18.60	18.29	18.31	212,924	-0.05(-0.27%)
Jan 18, 2022	18.78	18.85	18.33	18.36	372,904	-0.56(-2.96%)
Jan 14, 2022				18.92	0	-0.05(-0.26%)
Jan 13, 2022	19.26	19.26	18.94	18.97	160,045	-0.21(-1.07%)
Jan 12, 2022	19.24	19.34	19.05	19.17	231,662	+0.02(+0.13%)
Jan 11, 2022	19.03	19.26	18.94	19.15	347,387	+0.04(+0.22%)
Jan 10, 2022	19.15	19.17	18.90	19.11	269,296	-0.16(-0.85%)
Jan 07, 2022	19.40	19.47	19.27	19.27	136,164	-0.14(-0.72%)
Jan 06, 2022	19.51	19.51	19.17	19.41	200,264	-0.18(-0.92%)
Jan 05, 2022	19.93	19.99	19.54	19.59	186,085	-0.39(-1.94%)
Jan 04, 2022	20.11	20.20	19.87	19.98	158,123	-0.10(-0.49%)
Jan 03, 2022	20.31	20.32	20.03	20.08	139,258	-0.17(-0.85%)
Dec 31, 2021	20.27	20.33	20.14	20.25	148,023	+0.07(+0.37%)
Dec 30, 2021	20.14	20.30	20.11	20.18	75,569	+0.05(+0.25%)
Dec 29, 2021	20.16	20.19	20.06	20.13	103,225	+0.03(+0.16%)
Dec 28, 2021	20.02	20.11	19.97	20.10	72,163	+0.14(+0.70%)
Dec 27, 2021	19.96	20.04	19.93	19.96	64,727	+0.05(+0.25%)
Dec 23, 2021	19.81	19.97	19.79	19.91	98,270	+0.20(+1.00%)
Dec 22, 2021	19.79	19.86	19.64	19.71	153,283	-0.03(-0.14%)
Dec 21, 2021	19.23	19.75	19.21	19.74	114,452	+0.58(+3.04%)
Dec 20, 2021	19.33	19.41	19.04	19.15	105,703	-0.25(-1.27%)
Dec 17, 2021	19.30	19.50	19.24	19.40	78,538	-0.03(-0.17%)
Dec 16, 2021	19.79	19.83	19.33	19.43	108,251	-0.23(-1.17%)
Dec 15, 2021	19.38	19.70	19.24	19.66	115,213	+0.21(+1.09%)
Dec 14, 2021	19.47	19.56	19.36	19.45	85,001	-0.12(-0.63%)
Dec 13, 2021	19.62	19.65	19.51	19.57	75,409	-0.05(-0.25%)
Dec 10, 2021	19.79	19.79	19.46	19.62	79,923	-0.03(-0.18%)
Dec 09, 2021	19.70	19.74	19.62	19.66	81,558	-0.09(-0.45%)
Dec 08, 2021	19.75	19.88	19.70	19.74	62,220	+0.03(+0.17%)
Dec 07, 2021	19.42	19.79	19.42	19.71	95,410	+0.50(+2.60%)
Dec 06, 2021	19.21	19.33	19.02	19.21	119,070	+0.02(+0.09%)
Dec 03, 2021	19.53	19.53	19.08	19.20	117,754	-0.25(-1.31%)
Dec 02, 2021	19.38	19.53	19.33	19.45	115,842	+0.02(+0.08%)
Dec 01, 2021	19.77	19.84	19.42	19.43	122,869	-0.22(-1.12%)
Nov 30, 2021	19.90	19.96	19.62	19.65	142,133	-0.25(-1.23%)
Nov 29, 2021	19.84	20.02	19.68	19.90	113,235	+0.16(+0.83%)
Nov 26, 2021	19.61	19.75	19.57	19.74	77,710	-0.12(-0.62%)
Nov 24, 2021	19.81	19.92	19.74	19.86	79,987	+0.02(+0.08%)
Nov 23, 2021	19.95	19.96	19.67	19.84	112,833	-0.25(-1.22%)
Nov 22, 2021	20.16	20.20	20.02	20.09	118,415	+0.02(+0.11%)
Nov 19, 2021	20.10	20.20	20.03	20.07	146,784	-0.06(-0.28%)
Nov 18, 2021	20.10	20.17	20.11	20.12	100,934	+0.01(+0.04%)
Nov 17, 2021	20.10	20.13	20.04	20.11	52,387	-0.01(-0.04%)
Nov 16, 2021	19.98	20.16	19.98	20.12	90,831	+0.17(+0.86%)
Nov 15, 2021	19.98	20.11	19.90	19.95	77,815	-0.02(-0.08%)
Nov 12, 2021	19.86	19.97	19.77	19.97	71,009	+0.20(+0.99%)
Nov 11, 2021	19.92	19.94	19.77	19.77	82,234	-0.12(-0.61%)
Nov 10, 2021	20.05			19.89	135,439	-0.15(-0.77%)
Nov 09, 2021	20.14	20.16	19.92	20.05	82,597	-0.03(-0.16%)
Nov 08, 2021	20.07	20.16	20.06	20.08	115,214	+0.06(+0.29%)
Nov 05, 2021	20.10	20.20	20.02	20.03	108,624	+0.02(+0.08%)
Nov 04, 2021	19.89	20.04	19.85	20.01	107,777	+0.14(+0.70%)
Nov 03, 2021	19.79	19.89	19.75	19.87	67,494	+0.08(+0.41%)
Nov 02, 2021	19.69	19.83	19.69	19.79	80,603	+0.07(+0.33%)

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.