Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.13			19.29	364,098	+0.03(+0.15%)
Jan 28, 2022	18.27	19.28	18.16	19.27	516,689	+1.00(+5.49%)
Jan 27, 2022	18.59	18.87	18.04	18.26	285,529	-0.29(-1.56%)
Jan 26, 2022	18.97	19.27	18.46	18.55	299,429	-0.28(-1.48%)
Jan 25, 2022	18.26	19.08	18.06	18.83	287,155	+0.24(+1.30%)
Jan 24, 2022	17.31	18.64	17.31	18.59	527,099	+0.96(+5.46%)
Jan 21, 2022	17.89	18.22	17.63	17.63	287,489	-0.43(-2.40%)
Jan 20, 2022	18.34	18.91	18.02	18.06	210,005	-0.47(-2.55%)
Jan 19, 2022	18.85	19.14	18.45	18.53	285,403	-0.26(-1.38%)
Jan 18, 2022	19.28	19.48	18.72	18.79	205,954	-0.69(-3.56%)
Jan 14, 2022				19.49	0	-0.30(-1.51%)
Jan 13, 2022	19.23	20.08	19.23	19.79	234,695	+0.61(+3.16%)
Jan 12, 2022	19.39	19.71	18.93	19.18	287,400	-0.18(-0.95%)
Jan 11, 2022	19.05	19.38	18.89	19.36	269,281	+0.28(+1.46%)
Jan 10, 2022	18.90	19.19	18.37	19.08	353,376	+0.04(+0.20%)
Jan 07, 2022	19.62	19.76	19.01	19.04	290,512	-0.62(-3.14%)
Jan 06, 2022	19.91	20.16	19.56	19.66	216,171	-0.19(-0.97%)
Jan 05, 2022	20.42	20.73	19.79	19.85	292,788	-0.49(-2.41%)
Jan 04, 2022	19.80	20.42	19.66	20.34	369,240	+0.70(+3.58%)
Jan 03, 2022	19.23	19.89	19.17	19.64	195,296	+0.47(+2.46%)
Dec 31, 2021	19.27	19.31	18.98	19.17	254,118	-0.04(-0.20%)
Dec 30, 2021	19.10	19.50	19.10	19.21	165,723	+0.07(+0.35%)
Dec 29, 2021	19.58	19.73	19.10	19.14	294,814	-0.52(-2.65%)
Dec 28, 2021	19.40	19.76	19.27	19.66	548,653	+0.11(+0.54%)
Dec 27, 2021	19.47	19.62	19.26	19.55	277,778	+0.04(+0.20%)
Dec 23, 2021	19.28	19.55	19.08	19.52	349,197	+0.29(+1.50%)
Dec 22, 2021	18.92	19.43	18.67	19.23	308,372	+0.33(+1.73%)
Dec 21, 2021	17.96	18.94	17.81	18.90	371,977	+1.30(+7.39%)
Dec 20, 2021	17.34	17.64	16.88	17.60	363,204	-0.20(-1.14%)
Dec 17, 2021	17.40	18.06	16.88	17.80	922,010	+0.30(+1.71%)
Dec 16, 2021	18.22	18.26	17.33	17.50	261,920	-0.61(-3.35%)
Dec 15, 2021	18.11	18.14	17.34	18.11	253,877	-0.08(-0.42%)
Dec 14, 2021	17.97	18.46	17.92	18.19	237,022	-0.01(-0.05%)
Dec 13, 2021	18.44	18.59	17.96	18.20	260,792	-0.40(-2.18%)
Dec 10, 2021	18.85	19.01	18.45	18.60	234,169	-0.16(-0.87%)
Dec 09, 2021	18.84	19.19	18.75	18.76	234,770	-0.28(-1.47%)
Dec 08, 2021	18.48	19.27	18.46	19.04	204,381	+0.61(+3.29%)
Dec 07, 2021	18.65	18.99	18.38	18.44	331,721	+0.08(+0.42%)
Dec 06, 2021	17.89	18.65	17.88	18.36	388,576	+0.77(+4.38%)
Dec 03, 2021	17.71	17.77	17.29	17.59	568,766	-0.15(-0.87%)
Dec 02, 2021	16.36	17.93	16.36	17.74	676,968	+1.51(+9.32%)
Dec 01, 2021	16.76	17.40	15.93	16.23	881,406	-0.14(-0.88%)
Nov 30, 2021	16.20	16.85	15.85	16.38	772,313	+0.03(+0.18%)
Nov 29, 2021	17.19	17.48	16.29	16.35	469,323	-0.64(-3.74%)
Nov 26, 2021	16.22	17.05	15.87	16.98	629,438	-0.44(-2.54%)
Nov 24, 2021	17.44	17.56	17.29	17.43	262,286	-0.16(-0.92%)
Nov 23, 2021	17.76	17.96	17.56	17.59	256,418	-0.20(-1.14%)
Nov 22, 2021	17.62	18.07	17.36	17.79	294,017	+0.26(+1.48%)
Nov 19, 2021	17.68	17.70	17.24	17.53	354,286	-0.41(-2.31%)
Nov 18, 2021	18.35	17.98	17.58	17.95	411,870	-0.40(-2.20%)
Nov 17, 2021	18.21	18.42	18.01	18.35	245,158	+0.05(+0.26%)
Nov 16, 2021	18.30	18.40	18.18	18.30	279,311	-0.04(-0.21%)
Nov 15, 2021	18.39	18.49	18.24	18.34	303,726	+0.04(+0.21%)
Nov 12, 2021	18.30	18.49	18.18	18.30	251,278	-0.01(-0.05%)
Nov 11, 2021	18.40	18.44	18.19	18.31	230,542	-0.09(-0.47%)
Nov 10, 2021	18.94			18.40	221,566	-0.69(-3.63%)
Nov 09, 2021	18.97	19.12	18.52	19.09	210,508	+0.15(+0.81%)
Nov 08, 2021	19.70	19.70	18.92	18.94	363,834	-0.62(-3.15%)
Nov 05, 2021	18.90	19.62	18.90	19.55	396,022	+1.12(+6.06%)
Nov 04, 2021	18.17	18.71	17.98	18.44	358,172	+0.33(+1.81%)
Nov 03, 2021	17.61	18.56	17.58	18.11	563,909	+0.36(+2.01%)
Nov 02, 2021	18.28	18.29	17.10	17.75	779,623	-0.54(-2.95%)

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.