Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.00	20.50		20.42	364,990	+0.72(+3.65%)
Jan 28, 2022	19.72	19.82	19.59	19.70	231,277	-0.01(-0.05%)
Jan 27, 2022	19.31	19.91	19.31	19.71	401,427	+0.58(+3.03%)
Jan 26, 2022	19.50	19.68	18.86	19.13	368,486	-0.28(-1.44%)
Jan 25, 2022	19.41	19.58	19.17	19.41	303,654	+0.09(+0.47%)
Jan 24, 2022	19.68	19.68	18.87	19.32	733,260	-0.68(-3.40%)
Jan 21, 2022	20.35	20.40	19.93	20.00	333,535	-0.48(-2.34%)
Jan 20, 2022	20.40	20.66	20.10	20.48	363,447	-0.11(-0.53%)
Jan 19, 2022	20.30	20.74	20.12	20.59	604,702	+1.21(+6.24%)
Jan 18, 2022	20.08	20.08	19.21	19.38	651,014	-1.31(-6.33%)
Jan 14, 2022				20.69	0	+0.15(+0.73%)
Jan 13, 2022	20.74	20.86	20.47	20.54	151,829	-0.26(-1.25%)
Jan 12, 2022	20.25	20.99	20.23	20.80	648,786	+0.71(+3.53%)
Jan 11, 2022	20.01	20.20	19.92	20.09	105,245	+0.14(+0.70%)
Jan 10, 2022	20.20	20.32	19.55	19.95	488,481	+0.05(+0.25%)
Jan 07, 2022	19.86	19.99	19.63	19.90	345,896	+0.47(+2.42%)
Jan 06, 2022	19.57	19.74	19.34	19.43	433,832	-0.03(-0.15%)
Jan 05, 2022	19.80	20.09	19.36	19.46	374,769	-0.16(-0.82%)
Jan 04, 2022	19.70	19.83	19.30	19.62	305,153	-0.37(-1.85%)
Jan 03, 2022	19.31	20.47	19.19	19.99	1,606,988	+1.41(+7.59%)
Dec 31, 2021	18.81	18.89	18.30	18.58	790,539	-0.41(-2.16%)
Dec 30, 2021	19.39	19.42	18.66	18.99	768,145	-1.07(-5.33%)
Dec 29, 2021	20.10	20.41	19.61	20.06	390,287	-0.63(-3.04%)
Dec 28, 2021	20.70	21.01	20.51	20.69	395,291	-1.03(-4.74%)
Dec 27, 2021	21.80	22.09	21.62	21.72	1,162,311	+0.82(+3.92%)
Dec 23, 2021	20.80	21.69	20.46	20.90	1,899,459	+1.92(+10.12%)
Dec 22, 2021	19.38	19.55	18.62	18.98	557,422	-0.40(-2.06%)
Dec 21, 2021	19.50	19.85	18.43	19.38	2,271,797	-1.36(-6.56%)
Dec 20, 2021	15.29	21.50	15.00	20.74	8,623,870	+3.63(+21.22%)
Dec 17, 2021	17.40	17.72	16.97	17.11	2,584,940	-2.77(-13.93%)
Dec 16, 2021	19.84	19.95	19.67	19.88	496,182	-0.35(-1.73%)
Dec 15, 2021	20.05	20.30	19.82	20.23	916,596	-0.20(-0.98%)
Dec 14, 2021	20.35	20.58	20.15	20.43	397,491	-0.05(-0.24%)
Dec 13, 2021	20.26	20.68	20.26	20.48	461,584	+0.59(+2.97%)
Dec 10, 2021	19.84	19.93	19.69	19.89	177,343	+0.21(+1.07%)
Dec 09, 2021	20.00	20.10	19.61	19.68	398,485	-0.22(-1.11%)
Dec 08, 2021	19.86	19.95	19.65	19.90	306,328	+0.08(+0.40%)
Dec 07, 2021	19.30	19.99	19.30	19.82	635,770	+1.06(+5.65%)
Dec 06, 2021	18.90	18.90	18.68	18.76	307,506	+0.09(+0.48%)
Dec 03, 2021	18.64	18.78	18.50	18.67	246,479	+0.18(+0.97%)
Dec 02, 2021	18.76	18.79	18.33	18.49	525,433	-0.17(-0.91%)
Dec 01, 2021	18.63			18.66	1,452,074	+0.70(+3.90%)
Nov 30, 2021	18.75	18.75	17.81	17.96	1,902,232	-1.19(-6.21%)
Nov 29, 2021	19.32	19.33	18.93	19.15	854,660	-0.35(-1.79%)
Nov 26, 2021	19.35	19.58	19.10	19.50	454,878	-0.87(-4.27%)
Nov 24, 2021	20.36	20.43	19.89	20.37	1,372,451	+1.22(+6.37%)
Nov 23, 2021	19.79	19.79	19.07	19.15	1,863,057	-1.60(-7.71%)
Nov 22, 2021	21.17	21.32	20.72	20.75	418,374	-0.34(-1.61%)
Nov 19, 2021	21.34	21.43	21.01	21.09	771,098	-0.44(-2.04%)
Nov 18, 2021	21.36	21.58	21.48	21.53	1,123,977	-0.43(-1.96%)
Nov 17, 2021	22.13	22.18	21.76	21.96	400,148	-0.31(-1.39%)
Nov 16, 2021	22.42	22.43	22.14	22.27	623,668	-1.04(-4.46%)
Nov 15, 2021	23.34	23.52	23.20	23.31	858,968	+0.97(+4.34%)
Nov 12, 2021	22.42	22.48	22.26	22.34	501,320	+0.00(+0.00%)
Nov 11, 2021	22.31	22.43	22.25	22.34	101,283	-0.10(-0.45%)
Nov 10, 2021	22.44			22.44	385,441	-0.25(-1.10%)
Nov 09, 2021	22.71	22.83	22.51	22.69	392,550	+0.02(+0.09%)
Nov 08, 2021	22.40	22.71	22.40	22.67	347,558	+0.45(+2.03%)
Nov 05, 2021	22.18	22.29	22.05	22.22	471,750	+0.12(+0.54%)
Nov 04, 2021	21.92	22.10	21.89	22.10	283,162	+0.24(+1.10%)
Nov 03, 2021	21.42	21.94	21.25	21.86	358,286	+0.28(+1.30%)
Nov 02, 2021	21.77	21.77	21.56	21.58	85,407	-0.20(-0.92%)

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.