Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.34	17.76		17.74	275,583	+0.48(+2.75%)
Jan 28, 2022	16.98	17.31	16.86	17.27	259,197	+0.27(+1.56%)
Jan 27, 2022	17.12	17.39	16.93	17.00	192,837	+0.05(+0.29%)
Jan 26, 2022	17.14	17.50	16.81	16.95	226,559	+0.03(+0.19%)
Jan 25, 2022	17.11	17.26	16.79	16.92	292,989	-0.44(-2.51%)
Jan 24, 2022	16.80	17.39	16.32	17.35	740,701	+0.06(+0.37%)
Jan 21, 2022	17.68	17.69	17.19	17.29	601,125	-0.39(-2.20%)
Jan 20, 2022	17.89	18.10	17.66	17.68	293,455	-0.12(-0.67%)
Jan 19, 2022	17.89	18.08	17.78	17.80	219,023	-0.05(-0.27%)
Jan 18, 2022	18.26	18.32	17.82	17.85	383,585	-0.54(-2.96%)
Jan 14, 2022				18.39	0	-0.05(-0.26%)
Jan 13, 2022	18.72	18.73	18.42	18.44	164,629	-0.20(-1.07%)
Jan 12, 2022	18.70	18.80	18.52	18.64	238,297	+0.02(+0.13%)
Jan 11, 2022	18.50	18.72	18.42	18.62	357,337	+0.04(+0.22%)
Jan 10, 2022	18.62	18.63	18.37	18.58	277,009	-0.16(-0.86%)
Jan 07, 2022	18.86	18.92	18.74	18.74	140,064	-0.14(-0.72%)
Jan 06, 2022	18.97	18.97	18.64	18.87	206,000	-0.18(-0.92%)
Jan 05, 2022	19.38	19.43	18.99	19.05	191,415	-0.38(-1.94%)
Jan 04, 2022	19.55	19.64	19.32	19.42	162,652	-0.10(-0.49%)
Jan 03, 2022	19.74	19.76	19.47	19.52	143,247	-0.17(-0.85%)
Dec 31, 2021	19.70	19.76	19.58	19.69	152,263	+0.07(+0.37%)
Dec 30, 2021	19.58	19.74	19.55	19.62	77,733	+0.05(+0.25%)
Dec 29, 2021	19.60	19.62	19.50	19.57	106,181	+0.03(+0.16%)
Dec 28, 2021	19.46	19.55	19.42	19.54	74,230	+0.14(+0.70%)
Dec 27, 2021	19.40	19.48	19.37	19.40	66,581	+0.05(+0.25%)
Dec 23, 2021	19.26	19.42	19.24	19.35	101,084	+0.19(+1.00%)
Dec 22, 2021	19.24	19.30	19.09	19.16	157,674	-0.03(-0.14%)
Dec 21, 2021	18.69	19.20	18.68	19.19	117,729	+0.57(+3.04%)
Dec 20, 2021	18.79	18.87	18.51	18.62	108,729	-0.24(-1.27%)
Dec 17, 2021	18.76	18.96	18.71	18.86	80,786	-0.03(-0.17%)
Dec 16, 2021	19.23	19.27	18.79	18.89	111,351	-0.22(-1.17%)
Dec 15, 2021	18.84	19.15	18.71	19.12	118,511	+0.21(+1.09%)
Dec 14, 2021	18.93	19.01	18.82	18.91	87,435	-0.12(-0.63%)
Dec 13, 2021	19.08	19.10	18.96	19.03	77,568	-0.05(-0.25%)
Dec 10, 2021	19.23	19.24	18.92	19.08	82,211	-0.03(-0.17%)
Dec 09, 2021	19.15	19.19	19.08	19.11	83,893	-0.09(-0.45%)
Dec 08, 2021	19.20	19.33	19.15	19.19	64,002	+0.03(+0.17%)
Dec 07, 2021	18.88	19.23	18.88	19.16	98,142	+0.49(+2.60%)
Dec 06, 2021	18.68	18.80	18.49	18.68	122,479	+0.02(+0.09%)
Dec 03, 2021	18.99	18.99	18.55	18.66	121,125	-0.25(-1.31%)
Dec 02, 2021	18.84	18.99	18.80	18.91	119,158	+0.02(+0.08%)
Dec 01, 2021	19.22	19.29	18.88	18.89	126,387	-0.21(-1.12%)
Nov 30, 2021	19.35	19.40	19.08	19.11	146,203	-0.24(-1.23%)
Nov 29, 2021	19.29	19.47	19.14	19.35	116,477	+0.16(+0.83%)
Nov 26, 2021	19.06	19.20	19.03	19.19	79,935	-0.12(-0.62%)
Nov 24, 2021	19.26	19.37	19.19	19.31	82,277	+0.02(+0.08%)
Nov 23, 2021	19.39	19.40	19.12	19.29	116,063	-0.24(-1.22%)
Nov 22, 2021	19.60	19.64	19.47	19.53	121,805	+0.02(+0.11%)
Nov 19, 2021	19.54	19.64	19.47	19.51	150,985	-0.06(-0.28%)
Nov 18, 2021	19.54	19.61	19.56	19.56	103,822	+0.01(+0.04%)
Nov 17, 2021	19.54	19.57	19.49	19.56	53,886	-0.01(-0.04%)
Nov 16, 2021	19.42	19.59	19.42	19.56	93,431	+0.17(+0.86%)
Nov 15, 2021	19.42	19.55	19.35	19.40	80,042	-0.02(-0.08%)
Nov 12, 2021	19.31	19.41	19.22	19.41	73,041	+0.19(+0.99%)
Nov 11, 2021	19.37	19.39	19.22	19.22	84,588	-0.12(-0.61%)
Nov 10, 2021	19.49			19.34	139,315	-0.15(-0.77%)
Nov 09, 2021	19.58	19.59	19.37	19.49	84,960	-0.03(-0.16%)
Nov 08, 2021	19.51	19.59	19.50	19.52	118,511	+0.06(+0.28%)
Nov 05, 2021	19.54	19.63	19.46	19.47	111,733	+0.02(+0.08%)
Nov 04, 2021	19.34	19.48	19.30	19.45	110,862	+0.13(+0.70%)
Nov 03, 2021	19.24	19.34	19.20	19.32	69,426	+0.08(+0.41%)
Nov 02, 2021	19.14	19.28	19.14	19.24	82,909	+0.06(+0.33%)

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.