Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.34	17.76		17.74	275,530	+0.48(+2.75%)
Jan 28, 2022	16.98	17.32	16.87	17.27	259,147	+0.27(+1.56%)
Jan 27, 2022	17.12	17.39	16.93	17.00	192,800	+0.05(+0.28%)
Jan 26, 2022	17.14	17.50	16.81	16.95	226,515	+0.03(+0.19%)
Jan 25, 2022	17.12	17.27	16.79	16.92	292,931	-0.44(-2.51%)
Jan 24, 2022	16.80	17.40	16.32	17.36	740,556	+0.06(+0.37%)
Jan 21, 2022	17.69	17.70	17.20	17.29	601,008	-0.39(-2.20%)
Jan 20, 2022	17.89	18.10	17.67	17.68	293,398	-0.12(-0.68%)
Jan 19, 2022	17.89	18.08	17.79	17.80	218,980	-0.05(-0.27%)
Jan 18, 2022	18.26	18.33	17.82	17.85	383,510	-0.54(-2.96%)
Jan 14, 2022				18.40	0	-0.05(-0.26%)
Jan 13, 2022	18.72	18.73	18.42	18.44	164,597	-0.20(-1.07%)
Jan 12, 2022	18.71	18.80	18.52	18.64	238,251	+0.02(+0.13%)
Jan 11, 2022	18.50	18.72	18.42	18.62	357,267	+0.04(+0.22%)
Jan 10, 2022	18.62	18.64	18.37	18.58	276,955	-0.16(-0.85%)
Jan 07, 2022	18.86	18.93	18.74	18.74	140,036	-0.14(-0.72%)
Jan 06, 2022	18.97	18.97	18.64	18.88	205,960	-0.18(-0.92%)
Jan 05, 2022	19.38	19.44	19.00	19.05	191,377	-0.38(-1.94%)
Jan 04, 2022	19.56	19.64	19.32	19.43	162,620	-0.10(-0.49%)
Jan 03, 2022	19.75	19.76	19.48	19.52	143,219	-0.17(-0.85%)
Dec 31, 2021	19.71	19.76	19.58	19.69	152,234	+0.07(+0.37%)
Dec 30, 2021	19.58	19.74	19.56	19.62	77,718	+0.05(+0.25%)
Dec 29, 2021	19.60	19.63	19.50	19.57	106,161	+0.03(+0.16%)
Dec 28, 2021	19.47	19.56	19.42	19.54	74,215	+0.14(+0.70%)
Dec 27, 2021	19.40	19.48	19.38	19.40	66,568	+0.05(+0.25%)
Dec 23, 2021	19.26	19.42	19.24	19.36	101,065	+0.19(+1.00%)
Dec 22, 2021	19.24	19.31	19.09	19.16	157,643	-0.03(-0.14%)
Dec 21, 2021	18.70	19.21	18.68	19.19	117,706	+0.57(+3.04%)
Dec 20, 2021	18.79	18.87	18.51	18.63	108,708	-0.24(-1.27%)
Dec 17, 2021	18.77	18.96	18.71	18.86	80,771	-0.03(-0.17%)
Dec 16, 2021	19.24	19.28	18.79	18.90	111,329	-0.22(-1.17%)
Dec 15, 2021	18.85	19.15	18.71	19.12	118,488	+0.21(+1.09%)
Dec 14, 2021	18.94	19.02	18.82	18.91	87,418	-0.12(-0.63%)
Dec 13, 2021	19.08	19.10	18.97	19.03	77,553	-0.05(-0.25%)
Dec 10, 2021	19.24	19.25	18.92	19.08	82,195	-0.03(-0.18%)
Dec 09, 2021	19.16	19.20	19.08	19.11	83,876	-0.09(-0.45%)
Dec 08, 2021	19.21	19.33	19.16	19.20	63,989	+0.03(+0.17%)
Dec 07, 2021	18.88	19.24	18.88	19.17	98,122	+0.49(+2.60%)
Dec 06, 2021	18.68	18.80	18.49	18.68	122,455	+0.02(+0.09%)
Dec 03, 2021	18.99	18.99	18.55	18.66	121,102	-0.25(-1.31%)
Dec 02, 2021	18.85	18.99	18.80	18.91	119,135	+0.02(+0.08%)
Dec 01, 2021	19.22	19.29	18.89	18.90	126,362	-0.21(-1.13%)
Nov 30, 2021	19.35	19.41	19.08	19.11	146,174	-0.24(-1.23%)
Nov 29, 2021	19.29	19.47	19.14	19.35	116,454	+0.16(+0.83%)
Nov 26, 2021	19.06	19.21	19.03	19.19	79,919	-0.12(-0.62%)
Nov 24, 2021	19.26	19.37	19.20	19.31	82,261	+0.02(+0.08%)
Nov 23, 2021	19.40	19.41	19.13	19.29	116,041	-0.24(-1.22%)
Nov 22, 2021	19.60	19.64	19.47	19.53	121,781	+0.02(+0.11%)
Nov 19, 2021	19.54	19.65	19.47	19.51	150,956	-0.06(-0.28%)
Nov 18, 2021	19.54	19.61	19.56	19.57	103,802	+0.01(+0.04%)
Nov 17, 2021	19.54	19.57	19.49	19.56	53,875	-0.01(-0.04%)
Nov 16, 2021	19.42	19.60	19.42	19.57	93,413	+0.17(+0.86%)
Nov 15, 2021	19.42	19.55	19.35	19.40	80,026	-0.02(-0.08%)
Nov 12, 2021	19.31	19.42	19.23	19.42	73,026	+0.19(+0.99%)
Nov 11, 2021	19.37	19.39	19.23	19.23	84,571	-0.12(-0.61%)
Nov 10, 2021	19.50			19.35	139,288	-0.15(-0.77%)
Nov 09, 2021	19.58	19.60	19.37	19.50	84,944	-0.03(-0.16%)
Nov 08, 2021	19.51	19.60	19.50	19.53	118,488	+0.06(+0.29%)
Nov 05, 2021	19.54	19.64	19.47	19.47	111,711	+0.02(+0.08%)
Nov 04, 2021	19.35	19.49	19.31	19.46	110,840	+0.13(+0.70%)
Nov 03, 2021	19.24	19.35	19.20	19.32	69,412	+0.08(+0.41%)
Nov 02, 2021	19.15	19.28	19.15	19.24	82,893	+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.