Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.15	19.61		19.59	249,522	+0.53(+2.75%)
Jan 28, 2022	18.75	19.12	18.62	19.07	234,685	+0.29(+1.56%)
Jan 27, 2022	18.91	19.20	18.70	18.78	174,601	+0.05(+0.29%)
Jan 26, 2022	18.93	19.33	18.56	18.72	205,134	+0.04(+0.19%)
Jan 25, 2022	18.90	19.07	18.54	18.69	265,281	-0.48(-2.51%)
Jan 24, 2022	18.55	19.21	18.02	19.17	670,654	+0.07(+0.37%)
Jan 21, 2022	19.53	19.54	18.99	19.10	544,278	-0.43(-2.20%)
Jan 20, 2022	19.76	19.99	19.51	19.53	265,707	-0.13(-0.68%)
Jan 19, 2022	19.76	19.97	19.64	19.66	198,313	-0.05(-0.27%)
Jan 18, 2022	20.16	20.23	19.68	19.71	347,314	-0.60(-2.96%)
Jan 14, 2022				20.31	0	-0.05(-0.26%)
Jan 13, 2022	20.67	20.68	20.34	20.37	149,062	-0.22(-1.07%)
Jan 12, 2022	20.66	20.76	20.45	20.59	215,765	+0.03(+0.13%)
Jan 11, 2022	20.43	20.67	20.34	20.56	323,549	+0.04(+0.22%)
Jan 10, 2022	20.56	20.58	20.29	20.52	250,816	-0.18(-0.85%)
Jan 07, 2022	20.83	20.90	20.69	20.69	126,820	-0.15(-0.72%)
Jan 06, 2022	20.95	20.95	20.59	20.84	186,521	-0.19(-0.93%)
Jan 05, 2022	21.40	21.46	20.98	21.04	173,315	-0.42(-1.94%)
Jan 04, 2022	21.59	21.69	21.34	21.45	147,272	-0.11(-0.49%)
Jan 03, 2022	21.81	21.82	21.51	21.56	129,702	-0.19(-0.85%)
Dec 31, 2021	21.76	21.82	21.62	21.74	137,866	+0.08(+0.37%)
Dec 30, 2021	21.62	21.80	21.59	21.67	70,383	+0.05(+0.25%)
Dec 29, 2021	21.65	21.67	21.53	21.61	96,141	+0.04(+0.16%)
Dec 28, 2021	21.50	21.59	21.44	21.58	67,211	+0.15(+0.70%)
Dec 27, 2021	21.43	21.51	21.40	21.43	60,286	+0.05(+0.25%)
Dec 23, 2021	21.27	21.44	21.25	21.37	91,526	+0.21(+1.00%)
Dec 22, 2021	21.25	21.32	21.08	21.16	142,765	-0.03(-0.14%)
Dec 21, 2021	20.64	21.21	20.63	21.19	106,598	+0.62(+3.04%)
Dec 20, 2021	20.75	20.84	20.44	20.57	98,449	-0.26(-1.27%)
Dec 17, 2021	20.72	20.93	20.66	20.83	73,148	-0.04(-0.17%)
Dec 16, 2021	21.24	21.29	20.75	20.86	100,823	-0.25(-1.17%)
Dec 15, 2021	20.81	21.15	20.66	21.11	107,307	+0.23(+1.09%)
Dec 14, 2021	20.91	21.00	20.79	20.88	79,168	-0.13(-0.63%)
Dec 13, 2021	21.07	21.09	20.94	21.01	70,235	-0.05(-0.25%)
Dec 10, 2021	21.24	21.25	20.89	21.07	74,438	-0.04(-0.17%)
Dec 09, 2021	21.16	21.20	21.07	21.10	75,961	-0.10(-0.45%)
Dec 08, 2021	21.21	21.35	21.16	21.20	57,950	+0.04(+0.17%)
Dec 07, 2021	20.85	21.24	20.85	21.16	88,863	+0.54(+2.60%)
Dec 06, 2021	20.63	20.76	20.42	20.63	110,899	+0.02(+0.09%)
Dec 03, 2021	20.97	20.97	20.49	20.61	109,673	-0.27(-1.30%)
Dec 02, 2021	20.81	20.97	20.76	20.88	107,892	+0.02(+0.08%)
Dec 01, 2021	21.23	21.30	20.86	20.86	114,438	-0.24(-1.12%)
Nov 30, 2021	21.37	21.43	21.07	21.10	132,380	-0.26(-1.23%)
Nov 29, 2021	21.30	21.50	21.13	21.37	105,464	+0.18(+0.83%)
Nov 26, 2021	21.05	21.21	21.01	21.19	72,377	-0.13(-0.62%)
Nov 24, 2021	21.27	21.39	21.20	21.32	74,498	+0.02(+0.08%)
Nov 23, 2021	21.42	21.43	21.12	21.30	105,090	-0.26(-1.22%)
Nov 22, 2021	21.65	21.69	21.50	21.57	110,289	+0.02(+0.11%)
Nov 19, 2021	21.58	21.69	21.50	21.54	136,712	-0.06(-0.28%)
Nov 18, 2021	21.58	21.66	21.60	21.61	94,008	+0.01(+0.04%)
Nov 17, 2021	21.58	21.61	21.52	21.60	48,792	-0.01(-0.04%)
Nov 16, 2021	21.45	21.64	21.45	21.61	84,598	+0.18(+0.86%)
Nov 15, 2021	21.45	21.59	21.37	21.42	72,475	-0.02(-0.08%)
Nov 12, 2021	21.33	21.44	21.23	21.44	66,136	+0.21(+0.99%)
Nov 11, 2021	21.39	21.41	21.23	21.23	76,591	-0.13(-0.61%)
Nov 10, 2021	21.53			21.36	126,145	-0.17(-0.77%)
Nov 09, 2021	21.62	21.64	21.39	21.53	76,929	-0.03(-0.16%)
Nov 08, 2021	21.54	21.64	21.53	21.56	107,308	+0.06(+0.28%)
Nov 05, 2021	21.58	21.68	21.49	21.50	101,170	+0.02(+0.08%)
Nov 04, 2021	21.36	21.52	21.32	21.48	100,381	+0.15(+0.70%)
Nov 03, 2021	21.25	21.36	21.20	21.33	62,863	+0.09(+0.41%)
Nov 02, 2021	21.14	21.29	21.14	21.25	75,071	+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.