Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.15	17.47	17.15	17.41	4,971	+0.26(+1.52%)
Jan 28, 2022	16.03	17.15	16.03	17.15	6,154	+0.09(+0.53%)
Jan 27, 2022	17.34	17.34	16.99	17.06	13,464	-0.14(-0.81%)
Jan 26, 2022	17.59	17.59	17.13	17.20	9,661	+0.00(+0.00%)
Jan 25, 2022	16.32	17.37	16.19	17.20	17,141	+0.00(+0.00%)
Jan 24, 2022	17.01	17.97	16.57	17.20	15,324	-0.35(-1.99%)
Jan 21, 2022	17.81	18.00	17.49	17.55	35,534	-0.55(-3.07%)
Jan 20, 2022	18.10	18.30	18.10	18.11	21,693	-0.04(-0.25%)
Jan 19, 2022	17.47	18.25	17.47	18.15	8,265	+0.00(+0.00%)
Jan 18, 2022	18.14	18.22	17.42	18.15	7,211	+0.10(+0.55%)
Jan 14, 2022				18.05	0	-0.26(-1.42%)
Jan 13, 2022	18.40	18.41	18.31	18.31	3,464	+0.07(+0.38%)
Jan 12, 2022	17.40	18.31	17.40	18.24	4,048	+0.06(+0.33%)
Jan 11, 2022	17.86	18.18	17.86	18.18	5,130	+0.31(+1.73%)
Jan 10, 2022	17.87	17.90	17.77	17.87	15,314	-0.09(-0.50%)
Jan 07, 2022	17.90	18.03	17.78	17.96	8,528	+0.22(+1.24%)
Jan 06, 2022	17.67	17.87	17.62	17.74	9,255	+0.11(+0.62%)
Jan 05, 2022	17.87	17.91	17.62	17.63	10,179	-0.39(-2.16%)
Jan 04, 2022	18.53	18.53	17.93	18.02	8,847	+0.09(+0.53%)
Jan 03, 2022	17.06	18.25	17.06	17.93	2,402	-0.20(-1.13%)
Dec 31, 2021	17.95	18.46	17.95	18.13	33,192	+0.16(+0.89%)
Dec 30, 2021	18.00	18.01	17.92	17.97	5,921	+0.08(+0.45%)
Dec 29, 2021	17.63	17.89	17.62	17.89	8,437	+0.26(+1.47%)
Dec 28, 2021	17.70	17.75	16.81	17.63	14,433	-0.12(-0.68%)
Dec 27, 2021	17.73	18.00	17.44	17.75	11,728	-0.01(-0.07%)
Dec 23, 2021	17.73	17.80	17.70	17.76	2,856	+0.09(+0.53%)
Dec 22, 2021	17.66	17.72	17.65	17.67	20,128	+0.23(+1.32%)
Dec 21, 2021	17.51	17.51	17.44	17.44	5,016	+0.34(+1.99%)
Dec 20, 2021	17.19	17.25	16.97	17.10	5,430	-0.32(-1.84%)
Dec 17, 2021	17.35	17.54	17.21	17.42	12,432	+0.07(+0.40%)
Dec 16, 2021	16.60	17.53	16.60	17.35	3,800	+0.13(+0.75%)
Dec 15, 2021	17.00	17.23	17.01	17.22	4,267	+0.19(+1.12%)
Dec 14, 2021	16.18	17.26	16.18	17.03	4,464	-0.18(-1.05%)
Dec 13, 2021	17.09	17.21	17.08	17.21	7,637	-0.03(-0.16%)
Dec 10, 2021	17.36	17.41	17.23	17.24	4,364	-0.08(-0.47%)
Dec 09, 2021	17.40	17.40	17.29	17.32	64,193	-0.07(-0.41%)
Dec 08, 2021	17.79	17.79	17.36	17.39	5,981	-0.04(-0.25%)
Dec 07, 2021	17.30	17.49	17.30	17.43	42,995	+0.32(+1.89%)
Dec 06, 2021	16.85	17.15	16.81	17.11	6,914	+0.45(+2.70%)
Dec 03, 2021	16.67	16.71	16.59	16.66	4,242	+0.05(+0.29%)
Dec 02, 2021	16.64	16.79	15.84	16.61	4,696	+0.25(+1.55%)
Dec 01, 2021	16.84	16.92	16.36	16.36	17,701	-0.27(-1.63%)
Nov 30, 2021	17.09	17.09	16.58	16.63	42,784	-0.67(-3.87%)
Nov 29, 2021	17.38	17.41	17.25	17.30	13,102	-0.17(-0.97%)
Nov 26, 2021	17.59	17.59	17.39	17.47	24,400	-0.22(-1.22%)
Nov 24, 2021	17.69	17.69	17.69	17.69	583	-0.05(-0.31%)
Nov 23, 2021	17.78	17.78	17.66	17.74	1,424	-0.11(-0.62%)
Nov 22, 2021	17.99	18.07	17.82	17.85	24,313	-0.19(-1.06%)
Nov 19, 2021	18.08	18.11	18.04	18.04	38,146	-0.01(-0.05%)
Nov 18, 2021	17.73	18.09	18.05	18.05	3,121	+0.09(+0.50%)
Nov 17, 2021	17.50	18.03	17.50	17.96	30,588	-0.17(-0.94%)
Nov 16, 2021	18.20	18.20	18.12	18.13	3,101	-0.03(-0.16%)
Nov 15, 2021	18.07	18.27	18.07	18.16	11,340	+0.11(+0.60%)
Nov 12, 2021	18.10	18.10	18.04	18.05	1,550	+0.05(+0.28%)
Nov 11, 2021	18.20	18.20	17.96	18.00	35,385	-0.29(-1.59%)
Nov 10, 2021	18.40			18.29	16,755	-0.08(-0.44%)
Nov 09, 2021	18.20	18.39	18.20	18.37	3,188	+0.08(+0.44%)
Nov 08, 2021	18.42	18.42	18.27	18.29	8,738	-0.12(-0.65%)
Nov 05, 2021	18.05	18.57	18.05	18.41	7,708	+0.06(+0.33%)
Nov 04, 2021	17.50	18.50	17.50	18.35	5,398	+0.04(+0.22%)
Nov 03, 2021	18.00	18.32	17.99	18.31	12,390	+0.27(+1.50%)
Nov 02, 2021	18.75	18.75	18.00	18.04	14,555	-0.03(-0.17%)

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.