Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.12	17.52		17.50	194,496	+0.45(+2.65%)
Jan 28, 2022	16.72	17.05	16.55	17.05	148,195	+0.39(+2.36%)
Jan 27, 2022	16.89	17.05	16.60	16.66	179,049	-0.09(-0.55%)
Jan 26, 2022	16.84	17.19	16.62	16.75	243,710	+0.06(+0.35%)
Jan 25, 2022	16.57	16.84	16.19	16.69	258,504	-0.10(-0.60%)
Jan 24, 2022	16.80	16.83	15.91	16.79	584,276	-0.23(-1.33%)
Jan 21, 2022	17.91	18.04	16.99	17.02	462,810	-0.99(-5.48%)
Jan 20, 2022	18.45	18.61	17.99	18.01	190,896	-0.37(-1.99%)
Jan 19, 2022	18.45	18.57	18.32	18.37	158,039	+0.02(+0.14%)
Jan 18, 2022	18.37	18.54	18.31	18.35	156,899	-0.27(-1.47%)
Jan 14, 2022				18.62	0	-0.06(-0.31%)
Jan 13, 2022	18.95	19.00	18.66	18.68	115,097	-0.24(-1.27%)
Jan 12, 2022	18.76	18.94	18.75	18.92	161,903	+0.27(+1.47%)
Jan 11, 2022	18.57	18.75	18.45	18.65	166,185	+0.11(+0.58%)
Jan 10, 2022	18.54	18.60	18.29	18.54	162,497	-0.09(-0.49%)
Jan 07, 2022	18.54	18.66	18.44	18.63	163,882	+0.15(+0.81%)
Jan 06, 2022	18.46	18.60	18.32	18.48	115,337	+0.02(+0.13%)
Jan 05, 2022	18.80	18.86	18.46	18.46	183,121	-0.39(-2.07%)
Jan 04, 2022	18.91	18.95	18.80	18.85	140,436	-0.07(-0.40%)
Jan 03, 2022	18.90	18.95	18.75	18.92	137,433	+0.02(+0.13%)
Dec 31, 2021	18.90	18.90	18.82	18.90	108,545	+0.05(+0.26%)
Dec 30, 2021	18.79	18.86	18.77	18.85	85,672	+0.02(+0.09%)
Dec 29, 2021	18.66	18.85	18.65	18.83	116,022	+0.19(+1.03%)
Dec 28, 2021	18.62	18.69	18.61	18.64	76,727	+0.05(+0.27%)
Dec 27, 2021	18.46	18.65	18.46	18.59	135,689	+0.19(+1.04%)
Dec 23, 2021	18.29	18.46	18.29	18.40	134,368	+0.20(+1.10%)
Dec 22, 2021	18.05	18.28	18.04	18.20	112,520	+0.15(+0.83%)
Dec 21, 2021	17.77	18.07	17.75	18.05	185,557	+0.31(+1.72%)
Dec 20, 2021	17.86	17.87	17.58	17.74	214,538	-0.29(-1.60%)
Dec 17, 2021	18.18	18.20	17.89	18.03	215,202	-0.21(-1.18%)
Dec 16, 2021	18.37	18.41	18.21	18.25	110,659	-0.04(-0.23%)
Dec 15, 2021	18.19	18.32	18.14	18.29	186,932	+0.09(+0.50%)
Dec 14, 2021	18.19	18.31	17.90	18.20	103,396	-0.17(-0.90%)
Dec 13, 2021	18.37	18.45	18.32	18.36	109,807	-0.07(-0.40%)
Dec 10, 2021	18.53	18.53	18.36	18.44	84,296	-0.05(-0.27%)
Dec 09, 2021	18.54	18.62	18.47	18.49	209,866	-0.02(-0.13%)
Dec 08, 2021	18.31	18.51	18.21	18.51	158,291	+0.32(+1.77%)
Dec 07, 2021	18.22	18.32	18.07	18.19	196,802	+0.28(+1.57%)
Dec 06, 2021	17.71	17.94	17.60	17.91	112,913	+0.20(+1.12%)
Dec 03, 2021	17.91	17.99	17.58	17.71	133,941	-0.20(-1.11%)
Dec 02, 2021	17.73	17.97	17.66	17.91	118,247	+0.14(+0.79%)
Dec 01, 2021	18.11	18.19	17.74	17.77	378,237	-0.17(-0.92%)
Nov 30, 2021	18.23	18.23	17.92	17.93	163,458	-0.31(-1.68%)
Nov 29, 2021	18.08	18.28	18.06	18.24	161,972	+0.25(+1.38%)
Nov 26, 2021	18.23	18.23	17.96	17.99	129,998	-0.48(-2.60%)
Nov 24, 2021	18.48	18.50	18.31	18.47	78,448	-0.04(-0.22%)
Nov 23, 2021	18.48	18.60	18.30	18.51	98,097	-0.02(-0.09%)
Nov 22, 2021	18.67	18.73	18.52	18.53	90,169	-0.07(-0.40%)
Nov 19, 2021	18.64	18.68	18.54	18.60	97,712	-0.04(-0.22%)
Nov 18, 2021	18.64	18.77	18.64	18.64	113,793	+0.03(+0.18%)
Nov 17, 2021	18.73	18.73	18.57	18.61	118,637	-0.13(-0.70%)
Nov 16, 2021	18.69	18.76	18.64	18.74	127,754	+0.07(+0.40%)
Nov 15, 2021	18.64	18.72	18.64	18.67	116,091	+0.03(+0.18%)
Nov 12, 2021	18.66	18.66	18.54	18.64	80,191	+0.07(+0.35%)
Nov 11, 2021	18.57	18.60	18.50	18.57	130,278	+0.02(+0.13%)
Nov 10, 2021	18.59			18.54	173,013	-0.04(-0.22%)
Nov 09, 2021	18.51	18.68	18.36	18.59	134,254	-0.07(-0.40%)
Nov 08, 2021	18.68	18.69	18.53	18.66	122,482	+0.10(+0.53%)
Nov 05, 2021	18.59	18.63	18.50	18.56	131,869	+0.07(+0.40%)
Nov 04, 2021	18.50	18.59	18.46	18.49	186,684	+0.02(+0.13%)
Nov 03, 2021	18.42	18.46	18.36	18.46	160,307	+0.11(+0.63%)
Nov 02, 2021	18.31	18.38	18.30	18.35	101,414	+0.02(+0.13%)

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.