Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.11	17.29		17.27	234,286	+0.21(+1.24%)
Jan 28, 2022	17.06	17.07	16.87	17.06	270,568	-0.01(-0.05%)
Jan 27, 2022	17.12	17.19	16.96	17.06	144,173	+0.07(+0.40%)
Jan 26, 2022	17.16	17.25	16.88	17.00	345,188	-0.03(-0.20%)
Jan 25, 2022	17.11	17.22	16.94	17.03	627,297	-0.25(-1.46%)
Jan 24, 2022	17.75	17.87	16.85	17.28	778,506	-0.56(-3.16%)
Jan 21, 2022	17.92	17.98	17.71	17.85	330,014	-0.07(-0.40%)
Jan 20, 2022	17.92	17.98	17.89	17.92	75,412	+0.05(+0.28%)
Jan 19, 2022	17.94	18.01	17.86	17.87	91,063	-0.07(-0.37%)
Jan 18, 2022	18.03	18.03	17.90	17.94	121,142	-0.12(-0.65%)
Jan 14, 2022				18.06	0	-0.02(-0.09%)
Jan 13, 2022	18.10	18.11	18.06	18.07	74,316	-0.03(-0.19%)
Jan 12, 2022	18.16	18.17	18.07	18.11	154,182	+0.00(+0.00%)
Jan 11, 2022	18.07	18.11	17.98	18.11	66,369	+0.08(+0.42%)
Jan 10, 2022	17.92	18.03	17.85	18.03	96,940	+0.11(+0.61%)
Jan 07, 2022	17.89	17.95	17.88	17.92	104,407	+0.00(+0.00%)
Jan 06, 2022	18.02	18.06	17.90	17.92	130,308	-0.07(-0.37%)
Jan 05, 2022	18.05	18.10	17.94	17.99	126,098	-0.05(-0.28%)
Jan 04, 2022	18.20	18.21	17.98	18.04	104,094	-0.09(-0.51%)
Jan 03, 2022	18.19	18.26	18.11	18.13	196,216	-0.08(-0.41%)
Dec 31, 2021	18.12	18.22	18.07	18.21	151,977	+0.13(+0.74%)
Dec 30, 2021	18.05	18.13	18.00	18.07	121,412	+0.08(+0.47%)
Dec 29, 2021	17.92	18.05	17.92	17.99	100,036	+0.01(+0.05%)
Dec 28, 2021	18.12	18.20	17.89	17.98	170,248	-0.14(-0.79%)
Dec 27, 2021	18.18	18.23	18.11	18.12	143,638	-0.04(-0.23%)
Dec 23, 2021	18.16	18.18	18.11	18.16	63,424	+0.06(+0.32%)
Dec 22, 2021	18.00	18.12	17.97	18.11	71,215	+0.12(+0.68%)
Dec 21, 2021	18.01	18.02	17.89	17.98	99,237	+0.03(+0.19%)
Dec 20, 2021	17.92	17.97	17.82	17.95	169,224	-0.04(-0.23%)
Dec 17, 2021	17.80	18.01	17.80	17.99	135,090	+0.13(+0.75%)
Dec 16, 2021	17.97	18.00	17.83	17.86	80,401	-0.12(-0.70%)
Dec 15, 2021	17.88	17.99	17.80	17.98	79,833	+0.15(+0.84%)
Dec 14, 2021	17.78	17.91	17.74	17.83	94,875	+0.02(+0.14%)
Dec 13, 2021	18.12	18.12	17.77	17.81	132,083	-0.32(-1.75%)
Dec 10, 2021	18.17	18.18	18.03	18.12	61,791	-0.03(-0.18%)
Dec 09, 2021	18.16	18.20	18.00	18.16	111,618	+0.03(+0.14%)
Dec 08, 2021	18.08	18.19	18.04	18.13	106,581	+0.10(+0.55%)
Dec 07, 2021	17.83	18.07	17.83	18.03	131,329	+0.28(+1.55%)
Dec 06, 2021	17.83	17.86	17.69	17.76	145,456	+0.01(+0.05%)
Dec 03, 2021	17.87	17.87	17.74	17.75	133,750	-0.12(-0.70%)
Dec 02, 2021	17.79	17.88	17.78	17.87	159,562	+0.13(+0.75%)
Dec 01, 2021	17.94	18.06	17.68	17.74	220,091	-0.12(-0.70%)
Nov 30, 2021	18.13	18.19	17.78	17.87	161,182	-0.20(-1.11%)
Nov 29, 2021	18.09	18.09	17.99	18.07	148,423	+0.07(+0.37%)
Nov 26, 2021	18.02	18.04	17.85	18.00	107,478	-0.05(-0.28%)
Nov 24, 2021	18.27	18.31	17.87	18.05	261,309	-0.22(-1.19%)
Nov 23, 2021	18.46	18.46	18.21	18.27	118,785	-0.13(-0.73%)
Nov 22, 2021	18.54	18.54	18.39	18.40	116,313	-0.13(-0.72%)
Nov 19, 2021	18.54	18.62	18.51	18.53	61,092	-0.01(-0.06%)
Nov 18, 2021	18.55	18.56	18.52	18.54	137,264	-0.04(-0.22%)
Nov 17, 2021	18.61	18.72	18.54	18.59	85,868	-0.07(-0.40%)
Nov 16, 2021	18.68	18.68	18.57	18.66	69,399	+0.03(+0.18%)
Nov 15, 2021	18.65	18.75	18.60	18.63	107,527	-0.08(-0.44%)
Nov 12, 2021	18.69	18.76	18.68	18.71	62,080	-0.02(-0.09%)
Nov 11, 2021	18.72	18.81	18.66	18.73	54,809	+0.02(+0.09%)
Nov 10, 2021	18.81			18.71	72,613	-0.09(-0.48%)
Nov 09, 2021	18.81	18.84	18.78	18.80	93,131	+0.02(+0.09%)
Nov 08, 2021	18.88	18.88	18.73	18.78	116,573	+0.07(+0.39%)
Nov 05, 2021	18.77	18.78	18.69	18.71	99,676	+0.01(+0.06%)
Nov 04, 2021	18.61	18.73	18.57	18.70	91,009	+0.09(+0.49%)
Nov 03, 2021	18.63	18.68	18.55	18.61	63,085	-0.03(-0.18%)
Nov 02, 2021	18.74	18.74	18.60	18.64	73,497	-0.02(-0.09%)

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.