Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.62			19.02	78,023	+0.12(+0.62%)
Jan 28, 2022	18.99	19.10	18.87	18.90	11,369	+0.07(+0.40%)
Jan 27, 2022	18.91	18.91	18.68	18.83	5,818	+0.15(+0.82%)
Jan 26, 2022	18.52	18.86	18.52	18.67	24,855	+0.19(+1.04%)
Jan 25, 2022	18.27	18.52	18.27	18.48	8,285	+0.25(+1.37%)
Jan 24, 2022	18.10	18.23	18.01	18.23	10,403	-0.14(-0.74%)
Jan 21, 2022	18.36	18.46	18.28	18.37	8,446	+0.03(+0.15%)
Jan 20, 2022	18.45	18.64	18.34	18.34	9,371	-0.09(-0.52%)
Jan 19, 2022	18.41	18.60	18.40	18.43	49,611	+0.11(+0.57%)
Jan 18, 2022	18.18	18.33	18.16	18.33	10,360	+0.28(+1.54%)
Jan 14, 2022				18.05	0	+0.37(+2.08%)
Jan 13, 2022	17.75	17.84	17.68	17.68	3,830	-0.24(-1.34%)
Jan 12, 2022	17.82	17.94	17.78	17.92	5,931	+0.25(+1.44%)
Jan 11, 2022	17.32	17.67	17.32	17.67	4,015	+0.52(+3.03%)
Jan 10, 2022	17.10	17.28	17.10	17.15	1,327	-0.12(-0.72%)
Jan 07, 2022	17.31	17.31	17.25	17.28	6,224	-0.00(-0.02%)
Jan 06, 2022	17.26	17.35	17.24	17.28	6,222	+0.25(+1.47%)
Jan 05, 2022	17.12	17.22	17.03	17.03	6,351	+0.00(+0.01%)
Jan 04, 2022	16.95	17.06	16.95	17.03	7,056	+0.30(+1.79%)
Jan 03, 2022	16.62	16.78	16.62	16.73	28,210	+0.00(+0.00%)
Dec 31, 2021	16.72	16.74	16.69	16.73	121,017	-0.09(-0.51%)
Dec 30, 2021	16.92	17.02	16.81	16.82	41,092	-0.09(-0.53%)
Dec 29, 2021	16.81	16.91	16.81	16.91	1,575	+0.08(+0.48%)
Dec 28, 2021	16.92	16.93	16.82	16.82	8,009	-0.06(-0.33%)
Dec 27, 2021	16.80	16.88	16.80	16.88	2,522	+0.33(+1.96%)
Dec 23, 2021	16.41	16.59	16.36	16.55	7,716	+0.12(+0.73%)
Dec 22, 2021	16.26	16.44	16.26	16.43	3,395	+0.34(+2.12%)
Dec 21, 2021	15.94	16.09	15.94	16.09	3,717	+0.45(+2.88%)
Dec 20, 2021	15.48	15.65	15.26	15.64	3,169	-0.21(-1.34%)
Dec 17, 2021	15.98	15.98	15.81	15.86	6,269	-0.20(-1.27%)
Dec 16, 2021	15.99	16.15	15.98	16.06	3,706	+0.16(+1.03%)
Dec 15, 2021	15.78	15.90	15.68	15.90	4,968	+0.08(+0.48%)
Dec 14, 2021	15.74	15.82	15.73	15.82	2,463	-0.14(-0.90%)
Dec 13, 2021	15.94	16.09	15.93	15.96	3,068	-0.10(-0.64%)
Dec 10, 2021	16.05	16.07	15.94	16.07	7,344	+0.20(+1.26%)
Dec 09, 2021	16.05	16.05	15.87	15.87	1,545	-0.30(-1.86%)
Dec 08, 2021	16.04	16.19	16.04	16.17	1,060	+0.20(+1.25%)
Dec 07, 2021	15.94	16.05	15.94	15.97	811	+0.27(+1.71%)
Dec 06, 2021	15.46	15.70	15.46	15.70	1,764	+0.34(+2.21%)
Dec 03, 2021	15.82	15.82	15.25	15.36	3,332	-0.01(-0.04%)
Dec 02, 2021	15.10	15.38	15.10	15.37	5,160	+0.25(+1.67%)
Dec 01, 2021	15.50	15.57	15.10	15.11	46,400	-0.21(-1.40%)
Nov 30, 2021	15.53	15.55	15.09	15.33	17,008	-0.57(-3.58%)
Nov 29, 2021	16.29	16.32	15.90	15.90	5,765	-0.04(-0.24%)
Nov 26, 2021	16.51	16.51	15.89	15.94	8,219	-1.36(-7.89%)
Nov 24, 2021	17.37	17.39	17.30	17.30	5,541	-0.06(-0.32%)
Nov 23, 2021	17.15	17.36	17.15	17.36	7,207	+0.44(+2.57%)
Nov 22, 2021	16.79	16.96	16.79	16.92	1,854	+0.12(+0.72%)
Nov 19, 2021	16.98	16.98	16.80	16.80	29,140	-0.33(-1.91%)
Nov 18, 2021	17.07	17.13	17.13	17.13	8,654	+0.09(+0.53%)
Nov 17, 2021	17.30	17.30	17.04	17.04	3,127	-0.29(-1.66%)
Nov 16, 2021	17.31	17.33	17.27	17.32	1,481	+0.00(+0.02%)
Nov 15, 2021	17.15	17.32	17.14	17.32	2,149	+0.03(+0.17%)
Nov 12, 2021	17.22	17.31	17.22	17.29	1,592	-0.05(-0.28%)
Nov 11, 2021	17.35	17.43	17.29	17.34	2,898	+0.13(+0.78%)
Nov 10, 2021	17.57		17.20	17.20	0	-0.32(-1.83%)
Nov 09, 2021	17.38	17.53	17.27	17.53	1,225	+0.17(+0.95%)
Nov 08, 2021	17.24	17.40	17.24	17.36	3,429	+0.11(+0.64%)
Nov 05, 2021	17.06	17.29	17.06	17.25	2,994	+0.27(+1.59%)
Nov 04, 2021	17.00	17.00	16.93	16.98	6,673	-0.19(-1.09%)
Nov 03, 2021	17.38	17.38	17.15	17.17	2,830	-0.45(-2.57%)
Nov 02, 2021	17.57	17.66	17.57	17.62	12,542	+0.00(+0.00%)

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.