Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.53	18.41		18.39	678,242	+0.78(+4.40%)
Jan 28, 2022	16.96	17.64	16.63	17.61	423,219	+0.66(+3.90%)
Jan 27, 2022	18.42	18.61	16.84	16.95	661,822	-1.05(-5.85%)
Jan 26, 2022	17.86	18.41	17.70	18.00	1,245,920	+0.19(+1.07%)
Jan 25, 2022	16.96	18.13	16.96	17.81	1,040,391	+0.50(+2.87%)
Jan 24, 2022	16.51	17.39	16.37	17.31	878,033	+0.62(+3.73%)
Jan 21, 2022	16.94	17.23	16.69	16.69	891,697	-0.31(-1.80%)
Jan 20, 2022	17.40	17.77	16.96	17.00	1,127,587	-0.32(-1.82%)
Jan 19, 2022	18.19	18.19	17.23	17.31	860,825	-1.01(-5.54%)
Jan 18, 2022	18.64	18.64	18.19	18.33	460,992	-0.47(-2.49%)
Jan 14, 2022				18.80	0	+0.15(+0.82%)
Jan 13, 2022	18.64	18.95	18.53	18.64	490,159	+0.03(+0.15%)
Jan 12, 2022	19.18	19.40	18.52	18.62	670,672	-0.59(-3.09%)
Jan 11, 2022	19.49	19.57	19.02	19.21	565,140	-0.28(-1.42%)
Jan 10, 2022	19.33	19.54	18.94	19.49	502,334	-0.07(-0.34%)
Jan 07, 2022	20.00	20.42	19.27	19.55	538,346	-0.55(-2.71%)
Jan 06, 2022	20.57	20.65	20.04	20.10	578,117	-0.54(-2.60%)
Jan 05, 2022	20.96	21.22	20.60	20.64	497,520	-0.32(-1.51%)
Jan 04, 2022	21.93	21.93	20.67	20.95	948,673	-1.03(-4.70%)
Jan 03, 2022	21.95	22.36	21.81	21.98	473,857	+0.13(+0.61%)
Dec 31, 2021	21.92	22.14	21.85	21.85	336,809	-0.09(-0.39%)
Dec 30, 2021	22.18	22.52	21.88	21.94	265,368	-0.13(-0.61%)
Dec 29, 2021	21.72	22.09	21.53	22.07	319,468	+0.37(+1.72%)
Dec 28, 2021	21.98	21.99	21.47	21.70	202,158	-0.23(-1.05%)
Dec 27, 2021	21.20	21.96	21.17	21.93	310,599	+0.86(+4.09%)
Dec 23, 2021	20.91	21.18	20.84	21.07	306,762	+0.31(+1.48%)
Dec 22, 2021	20.76	20.94	20.46	20.76	469,150	+0.03(+0.14%)
Dec 21, 2021	20.27	20.75	20.12	20.73	406,376	+0.53(+2.61%)
Dec 20, 2021	19.91	20.24	19.69	20.20	301,940	-0.02(-0.09%)
Dec 17, 2021	20.04	20.77	19.64	20.22	2,445,147	+0.40(+2.03%)
Dec 16, 2021	20.58	20.58	19.70	19.82	337,108	-0.62(-3.04%)
Dec 15, 2021	19.83	20.48	19.56	20.44	410,674	+0.61(+3.09%)
Dec 14, 2021	19.42	19.88	19.39	19.83	579,506	+0.31(+1.57%)
Dec 13, 2021	20.02	20.19	19.51	19.53	313,338	-0.58(-2.90%)
Dec 10, 2021	20.38	20.51	19.59	20.11	291,578	-0.05(-0.24%)
Dec 09, 2021	20.01	20.61	20.01	20.16	431,549	+0.14(+0.72%)
Dec 08, 2021	20.32	20.42	19.87	20.01	422,613	-0.22(-1.09%)
Dec 07, 2021	19.97	20.58	19.86	20.23	554,327	+0.56(+2.82%)
Dec 06, 2021	19.30	19.76	19.05	19.68	509,148	+0.45(+2.34%)
Dec 03, 2021	19.33	19.53	18.09	19.23	288,417	+0.01(+0.05%)
Dec 02, 2021	18.92	19.38	18.84	19.22	308,925	+0.25(+1.31%)
Dec 01, 2021	19.84	20.42	18.95	18.97	352,698	-0.54(-2.75%)
Nov 30, 2021	19.98	20.15	19.21	19.51	458,681	-0.65(-3.23%)
Nov 29, 2021	20.01	20.40	19.75	20.16	365,625	+0.44(+2.23%)
Nov 26, 2021	20.12	20.22	19.67	19.72	358,878	-0.91(-4.41%)
Nov 24, 2021	20.78	20.82	20.43	20.63	314,669	-0.39(-1.87%)
Nov 23, 2021	20.63	21.07	20.25	21.02	270,537	+0.31(+1.48%)
Nov 22, 2021	20.62	21.10	20.38	20.71	202,686	+0.16(+0.79%)
Nov 19, 2021	20.71	20.92	20.45	20.55	460,727	-0.37(-1.78%)
Nov 18, 2021	21.07	21.06	20.87	20.92	554,531	-0.19(-0.91%)
Nov 17, 2021	20.70	21.17	20.52	21.11	409,526	+0.38(+1.85%)
Nov 16, 2021	20.33	20.73	20.07	20.73	475,436	+0.23(+1.12%)
Nov 15, 2021	20.48	21.63	20.42	20.50	495,201	+0.37(+1.85%)
Nov 12, 2021	19.51	20.34	19.50	20.13	405,926	+0.33(+1.69%)
Nov 11, 2021	19.44	19.90	19.34	19.79	176,997	+0.45(+2.32%)
Nov 10, 2021	19.72			19.35	268,161	-0.58(-2.92%)
Nov 09, 2021	19.79	20.13	19.75	19.93	283,861	+0.15(+0.77%)
Nov 08, 2021	19.84	20.08	19.72	19.78	234,256	+0.06(+0.29%)
Nov 05, 2021	19.77	20.37	19.62	19.72	395,623	+0.05(+0.24%)
Nov 04, 2021	19.37	19.99	19.19	19.67	513,471	+0.35(+1.83%)
Nov 03, 2021	18.40	19.44	18.32	19.32	434,265	+0.96(+5.24%)
Nov 02, 2021	17.76	19.16	17.76	18.36	497,820	+0.19(+1.05%)

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.