Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.53	19.63		19.58	56,171	+0.89(+4.75%)
Jan 28, 2022	18.95	18.95	17.93	18.69	52,347	-0.33(-1.73%)
Jan 27, 2022	19.41	19.62	18.80	19.02	50,245	-0.35(-1.79%)
Jan 26, 2022	19.90	20.26	19.28	19.36	54,946	-0.45(-2.29%)
Jan 25, 2022	19.54	19.96	19.12	19.82	44,331	-0.01(-0.04%)
Jan 24, 2022	19.11	19.93	18.95	19.83	95,913	+0.33(+1.69%)
Jan 21, 2022	19.63	20.34	19.20	19.50	63,014	-0.24(-1.21%)
Jan 20, 2022	20.35	20.70	19.69	19.74	85,658	-0.32(-1.59%)
Jan 19, 2022	20.02	20.44	19.77	20.06	65,416	+0.04(+0.18%)
Jan 18, 2022	20.31	20.61	20.02	20.02	63,527	-0.55(-2.68%)
Jan 14, 2022				20.57	0	-0.08(-0.39%)
Jan 13, 2022	20.50	21.05	20.49	20.65	29,634	+0.20(+1.00%)
Jan 12, 2022	20.56	20.69	20.31	20.45	52,143	-0.02(-0.09%)
Jan 11, 2022	20.24	20.75	19.74	20.47	85,060	+0.21(+1.05%)
Jan 10, 2022	20.39	20.42	19.72	20.25	77,301	-0.05(-0.26%)
Jan 07, 2022	20.45	20.67	20.25	20.31	61,130	-0.12(-0.61%)
Jan 06, 2022	20.90	20.90	20.31	20.43	44,019	-0.44(-2.13%)
Jan 05, 2022	21.20	21.27	20.51	20.87	51,856	-0.24(-1.14%)
Jan 04, 2022	21.25	21.56	20.95	21.11	40,856	+0.25(+1.19%)
Jan 03, 2022	20.69	21.24	20.66	20.87	38,789	+0.19(+0.90%)
Dec 31, 2021	20.49	20.83	20.42	20.68	43,381	+0.23(+1.13%)
Dec 30, 2021	20.15	20.76	20.15	20.45	65,807	+0.21(+1.05%)
Dec 29, 2021	19.70	20.34	19.70	20.23	46,905	+0.65(+3.31%)
Dec 28, 2021	19.77	19.96	19.57	19.59	32,280	-0.13(-0.68%)
Dec 27, 2021	19.81	20.14	19.56	19.72	25,386	-0.04(-0.18%)
Dec 23, 2021	19.97	20.19	19.67	19.75	45,102	-0.19(-0.94%)
Dec 22, 2021	19.83	20.21	19.35	19.94	73,294	+0.12(+0.58%)
Dec 21, 2021	19.62	20.18	19.34	19.83	60,231	+0.46(+2.39%)
Dec 20, 2021	19.86	19.99	18.94	19.36	59,893	-0.64(-3.20%)
Dec 17, 2021	20.46	20.47	19.95	20.00	79,898	-0.47(-2.30%)
Dec 16, 2021	20.64	21.03	20.39	20.47	56,538	-0.23(-1.12%)
Dec 15, 2021	20.43	20.80	20.27	20.71	71,327	+0.29(+1.42%)
Dec 14, 2021	20.47	20.47	20.27	20.41	82,319	-0.18(-0.90%)
Dec 13, 2021	20.70	20.75	20.28	20.60	51,045	-0.04(-0.21%)
Dec 10, 2021	20.68	20.84	20.34	20.64	90,789	+0.22(+1.08%)
Dec 09, 2021	20.48	21.02	20.30	20.42	130,204	-1.91(-8.56%)
Dec 08, 2021	22.18	22.59	21.85	22.33	46,592	+0.49(+2.26%)
Dec 07, 2021	22.11	22.33	21.47	21.84	44,865	+0.00(+0.00%)
Dec 06, 2021	21.54	22.09	21.24	21.84	61,028	+0.45(+2.10%)
Dec 03, 2021	21.55	21.84	20.71	21.39	49,022	-0.05(-0.25%)
Dec 02, 2021	21.00	21.63	20.75	21.45	47,260	+0.63(+3.00%)
Dec 01, 2021	21.31	21.87	20.62	20.82	51,147	-0.09(-0.42%)
Nov 30, 2021	20.58	21.26	20.03	20.91	83,259	+0.22(+1.06%)
Nov 29, 2021	22.29	22.56	20.64	20.69	101,124	-1.39(-6.30%)
Nov 26, 2021	22.59	22.63	21.73	22.08	51,332	-1.00(-4.35%)
Nov 24, 2021	23.21	23.21	22.86	23.08	48,357	-0.26(-1.09%)
Nov 23, 2021	23.14	23.34	22.90	23.34	39,898	+0.05(+0.23%)
Nov 22, 2021	23.17	23.53	22.92	23.29	32,961	+0.34(+1.50%)
Nov 19, 2021	22.81	23.09	22.73	22.94	27,195	-0.11(-0.50%)
Nov 18, 2021	22.98	23.11	22.85	23.06	42,739	+0.06(+0.27%)
Nov 17, 2021	23.26	23.26	22.76	23.00	82,101	-0.33(-1.43%)
Nov 16, 2021	23.20	23.34	23.05	23.33	27,986	+0.20(+0.88%)
Nov 15, 2021	23.59	23.59	22.92	23.13	37,727	-0.22(-0.94%)
Nov 12, 2021	23.53	23.89	23.18	23.35	30,805	-0.22(-0.93%)
Nov 11, 2021	23.21	23.64	23.21	23.57	31,621	+0.36(+1.56%)
Nov 10, 2021	23.11			23.21	29,161	+0.09(+0.38%)
Nov 09, 2021	23.23	23.42	22.98	23.12	20,898	-0.26(-1.09%)
Nov 08, 2021	23.62	23.96	23.22	23.37	37,845	-0.13(-0.56%)
Nov 05, 2021	23.09	23.59	23.09	23.51	59,096	+0.65(+2.85%)
Nov 04, 2021	23.15	23.30	22.69	22.85	24,219	-0.17(-0.73%)
Nov 03, 2021	22.60	23.32	21.99	23.02	45,974	+0.64(+2.87%)
Nov 02, 2021	22.72	22.89	22.17	22.38	32,570	-0.37(-1.63%)

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.