Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.05	18.02	17.05	18.00	12,630	+0.80(+4.65%)
Jan 28, 2022	17.20	17.24	16.95	17.20	275,792	-0.14(-0.81%)
Jan 27, 2022	17.61	17.70	17.27	17.34	383,317	-0.06(-0.34%)
Jan 26, 2022	17.76	17.95	17.23	17.40	28,091	+0.07(+0.38%)
Jan 25, 2022	17.02	17.40	16.80	17.33	15,274	+0.11(+0.66%)
Jan 24, 2022	17.00	17.37	16.19	17.22	425,965	-0.37(-2.10%)
Jan 21, 2022	17.89	17.95	17.54	17.59	195,875	-0.42(-2.33%)
Jan 20, 2022	17.27	18.35	17.27	18.01	29,964	+0.09(+0.50%)
Jan 19, 2022	17.72	18.45	17.72	17.92	18,032	-0.42(-2.29%)
Jan 18, 2022	18.23	18.62	18.01	18.34	26,929	+0.15(+0.82%)
Jan 14, 2022				18.19	0	-0.22(-1.20%)
Jan 13, 2022	18.47	18.79	18.41	18.41	298,069	+0.24(+1.32%)
Jan 12, 2022	18.26	18.53	18.12	18.17	181,859	-0.04(-0.22%)
Jan 11, 2022	17.73	18.21	17.69	18.21	81,998	+0.48(+2.71%)
Jan 10, 2022	17.92	17.95	17.54	17.73	29,087	-0.51(-2.80%)
Jan 07, 2022	16.76	18.25	16.76	18.24	30,627	+0.83(+4.77%)
Jan 06, 2022	17.50	17.50	16.93	17.41	27,189	+0.31(+1.81%)
Jan 05, 2022	17.42	17.71	17.07	17.10	122,162	-0.32(-1.83%)
Jan 04, 2022	17.30	17.42	17.02	17.42	67,421	+0.19(+1.11%)
Jan 03, 2022	16.53	17.35	16.53	17.23	37,070	+0.52(+3.11%)
Dec 31, 2021	16.54	16.88	16.54	16.71	39,495	-0.02(-0.12%)
Dec 30, 2021	17.00	17.00	16.67	16.73	129,077	+0.06(+0.36%)
Dec 29, 2021	16.64	16.82	16.46	16.67	33,920	+0.04(+0.24%)
Dec 28, 2021	16.23	17.19	16.23	16.63	68,194	+0.03(+0.18%)
Dec 27, 2021	16.70	17.00	16.02	16.60	47,808	-0.10(-0.60%)
Dec 23, 2021	16.70	17.21	16.70	16.70	105,321	-0.07(-0.42%)
Dec 22, 2021	15.92	16.88	15.92	16.77	40,434	+0.43(+2.63%)
Dec 21, 2021	16.12	16.40	15.52	16.34	91,010	+0.96(+6.24%)
Dec 20, 2021	15.37	15.55	14.95	15.38	34,163	-0.26(-1.66%)
Dec 17, 2021	15.60	15.92	15.30	15.64	34,316	-0.08(-0.49%)
Dec 16, 2021	17.04	17.04	15.68	15.72	33,513	-0.39(-2.44%)
Dec 15, 2021	16.01	16.19	15.60	16.11	68,376	-0.17(-1.04%)
Dec 14, 2021	16.29	16.64	16.22	16.28	23,445	-0.28(-1.69%)
Dec 13, 2021	16.90	16.90	16.46	16.56	23,332	-0.68(-3.93%)
Dec 10, 2021	16.93	17.39	16.93	17.24	55,025	-0.01(-0.04%)
Dec 09, 2021	17.34	17.50	17.19	17.25	20,935	-0.30(-1.74%)
Dec 08, 2021	17.30	17.79	17.25	17.55	78,961	+0.37(+2.15%)
Dec 07, 2021	17.30	17.50	17.05	17.18	51,636	+0.30(+1.76%)
Dec 06, 2021	16.46	17.18	16.27	16.88	146,087	+0.63(+3.89%)
Dec 03, 2021	16.29	16.59	15.80	16.25	49,766	-0.16(-0.98%)
Dec 02, 2021	15.73	16.41	15.60	16.41	95,997	+0.63(+3.99%)
Dec 01, 2021	15.78	16.76	15.64	15.78	947,071	-0.48(-2.95%)
Nov 30, 2021	16.80	16.80	16.02	16.26	63,382	-0.44(-2.63%)
Nov 29, 2021	16.77	17.80	16.68	16.70	265,786	-0.10(-0.60%)
Nov 26, 2021	17.16	17.89	16.38	16.80	112,628	-1.59(-8.63%)
Nov 24, 2021	17.96	18.42	17.96	18.39	34,120	+0.16(+0.86%)
Nov 23, 2021	18.25	18.37	18.02	18.23	41,695	-0.01(-0.05%)
Nov 22, 2021	18.60	18.78	18.24	18.24	36,708	-0.36(-1.95%)
Nov 19, 2021	18.54	19.07	18.50	18.60	1,370,921	-0.56(-2.94%)
Nov 18, 2021	19.28	19.20	19.15	19.17	31,934	-0.23(-1.20%)
Nov 17, 2021	19.50	19.53	19.25	19.40	16,663	-0.13(-0.67%)
Nov 16, 2021	19.50	20.11	19.50	19.53	31,847	-0.59(-2.93%)
Nov 15, 2021	20.20	20.38	20.12	20.12	22,384	-0.01(-0.04%)
Nov 12, 2021	20.55	20.57	20.11	20.13	20,050	-0.37(-1.82%)
Nov 11, 2021	20.48	20.82	20.46	20.50	82,256	-0.20(-0.96%)
Nov 10, 2021	20.26			20.70	18,907	-0.56(-2.64%)
Nov 09, 2021	20.01	21.26	20.01	21.26	48,100	+0.20(+0.95%)
Nov 08, 2021	22.36	22.36	20.17	21.06	48,492	-0.15(-0.71%)
Nov 05, 2021	20.38	21.25	20.32	21.21	94,180	+1.30(+6.53%)
Nov 04, 2021	20.15	20.15	19.66	19.91	31,041	-0.24(-1.19%)
Nov 03, 2021	19.21	20.15	19.15	20.15	48,840	+0.79(+4.08%)
Nov 02, 2021	19.00	19.50	19.00	19.36	59,827	+0.77(+4.14%)

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.