Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.83	19.23		19.11	856,810	-0.14(-0.71%)
Jan 28, 2022	18.40	19.25	18.33	19.24	536,500	+0.76(+4.11%)
Jan 27, 2022	18.82	18.83	18.37	18.48	764,004	-0.23(-1.22%)
Jan 26, 2022	19.24	19.47	18.36	18.71	756,645	-0.24(-1.26%)
Jan 25, 2022	18.78	19.10	18.36	18.95	499,518	-0.02(-0.10%)
Jan 24, 2022	18.46	19.04	18.03	18.97	800,667	+0.24(+1.27%)
Jan 21, 2022	18.87	19.11	18.46	18.73	825,088	-0.33(-1.73%)
Jan 20, 2022	19.93	20.18	19.01	19.06	840,215	-0.90(-4.50%)
Jan 19, 2022	20.49	20.50	19.68	19.96	746,317	-0.44(-2.16%)
Jan 18, 2022	20.78	20.92	20.29	20.40	472,301	-0.57(-2.71%)
Jan 14, 2022				20.97	0	-0.34(-1.59%)
Jan 13, 2022	19.73	21.35	19.58	21.31	1,131,293	+1.76(+9.00%)
Jan 12, 2022	19.28	19.69	19.19	19.55	523,426	+0.33(+1.72%)
Jan 11, 2022	19.61	19.72	19.21	19.22	521,346	-0.40(-2.06%)
Jan 10, 2022	19.76	19.91	19.48	19.62	473,723	-0.07(-0.37%)
Jan 07, 2022	19.46	19.95	19.46	19.69	586,432	+0.24(+1.22%)
Jan 06, 2022	19.52	19.91	19.43	19.45	564,438	-0.09(-0.47%)
Jan 05, 2022	20.00	20.37	19.52	19.55	922,553	-0.33(-1.66%)
Jan 04, 2022	19.94	20.36	19.84	19.88	889,436	+0.04(+0.18%)
Jan 03, 2022	18.88	19.86	18.85	19.84	1,021,990	+1.37(+7.39%)
Dec 31, 2021	18.43	18.71	18.37	18.47	467,967	-0.17(-0.93%)
Dec 30, 2021	18.55	18.90	18.55	18.65	547,553	+0.14(+0.74%)
Dec 29, 2021	19.05	19.17	18.47	18.51	801,823	-0.52(-2.74%)
Dec 28, 2021	18.94	19.49	18.94	19.03	755,465	+0.04(+0.19%)
Dec 27, 2021	18.57	19.09	18.46	19.00	832,249	+0.39(+2.12%)
Dec 23, 2021	18.33	18.81	18.18	18.60	981,027	+0.46(+2.53%)
Dec 22, 2021	17.96	18.18	17.84	18.14	1,105,378	+0.08(+0.46%)
Dec 21, 2021	17.24	18.17	17.24	18.06	1,063,049	+0.88(+5.12%)
Dec 20, 2021	17.36	17.52	16.78	17.18	1,277,252	-0.56(-3.15%)
Dec 17, 2021	17.14	17.98	16.97	17.74	1,227,909	+0.49(+2.81%)
Dec 16, 2021	17.83	17.89	17.14	17.25	970,261	-0.34(-1.93%)
Dec 15, 2021	18.10	18.10	17.48	17.59	1,497,894	-0.62(-3.42%)
Dec 14, 2021	19.12	19.29	18.20	18.22	1,067,089	-1.02(-5.29%)
Dec 13, 2021	19.85	20.07	19.22	19.23	576,454	-0.82(-4.10%)
Dec 10, 2021	20.20	20.35	19.88	20.06	410,245	+0.04(+0.18%)
Dec 09, 2021	19.40	20.40	19.28	20.02	956,684	+0.65(+3.35%)
Dec 08, 2021	19.48	19.55	19.17	19.37	810,876	-0.16(-0.84%)
Dec 07, 2021	19.75	19.88	19.48	19.54	732,674	+0.08(+0.42%)
Dec 06, 2021	19.37	19.72	19.17	19.45	1,858,525	+0.38(+2.01%)
Dec 03, 2021	19.01	19.29	18.83	19.07	454,476	+0.00(+0.00%)
Dec 02, 2021	18.86	19.16	18.55	19.07	604,517	+0.43(+2.30%)
Dec 01, 2021	19.33	19.65	18.64	18.64	784,253	-0.18(-0.97%)
Nov 30, 2021	19.03	19.14	18.49	18.82	1,444,450	-0.43(-2.23%)
Nov 29, 2021	19.53	19.65	18.89	19.25	868,018	+0.01(+0.05%)
Nov 26, 2021	19.20	19.34	18.84	19.24	505,994	-0.52(-2.63%)
Nov 24, 2021	19.65	20.05	19.59	19.76	512,410	-0.08(-0.41%)
Nov 23, 2021	19.83	20.07	19.61	19.85	694,118	+0.19(+0.98%)
Nov 22, 2021	19.95	19.96	19.52	19.65	824,767	-0.28(-1.42%)
Nov 19, 2021	19.90	20.07	19.84	19.94	763,790	-0.20(-1.00%)
Nov 18, 2021	20.28	20.17	20.06	20.14	704,661	-0.23(-1.12%)
Nov 17, 2021	20.54	20.67	20.08	20.37	646,950	-0.34(-1.63%)
Nov 16, 2021	21.37	21.37	20.56	20.70	644,509	-0.80(-3.73%)
Nov 15, 2021	21.01	21.57	21.00	21.51	405,258	+0.58(+2.79%)
Nov 12, 2021	21.52	21.52	20.91	20.92	542,380	-0.53(-2.47%)
Nov 11, 2021	20.98	21.54	20.92	21.45	479,961	+0.50(+2.40%)
Nov 10, 2021	20.86			20.95	486,855	-0.03(-0.13%)
Nov 09, 2021	21.03	21.14	20.90	20.98	514,251	-0.06(-0.30%)
Nov 08, 2021	21.31	21.48	20.90	21.04	838,808	-0.26(-1.24%)
Nov 05, 2021	22.09	22.27	21.29	21.31	601,129	-0.49(-2.26%)
Nov 04, 2021	21.69	22.32	20.78	21.80	1,307,079	-1.22(-5.31%)
Nov 03, 2021	22.26	23.00	22.14	23.02	675,158	+0.76(+3.40%)
Nov 02, 2021	22.12	22.28	21.70	22.27	534,906	+0.18(+0.83%)

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.