Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.07	18.23		18.21	2,506,475	+0.00(+0.00%)
Jan 28, 2022	17.79	18.23	17.44	18.21	1,426,188	+0.40(+2.27%)
Jan 27, 2022	18.16	18.32	17.80	17.81	2,578,144	-0.33(-1.82%)
Jan 26, 2022	18.46	18.67	17.89	18.14	2,324,673	-0.22(-1.18%)
Jan 25, 2022	18.17	18.51	18.02	18.35	2,216,049	-0.08(-0.46%)
Jan 24, 2022	18.30	18.54	17.90	18.44	3,274,829	-0.07(-0.36%)
Jan 21, 2022	18.83	18.91	18.42	18.50	2,712,892	-0.40(-2.14%)
Jan 20, 2022	18.93	19.28	18.78	18.91	2,638,407	-0.08(-0.45%)
Jan 19, 2022	18.95	19.17	18.51	18.99	4,665,485	+0.95(+5.27%)
Jan 18, 2022	18.06	18.21	17.87	18.04	1,667,991	-0.22(-1.19%)
Jan 14, 2022				18.26	0	+0.17(+0.94%)
Jan 13, 2022	17.77	18.28	17.77	18.09	1,297,319	+0.29(+1.64%)
Jan 12, 2022	17.12	17.84	17.08	17.80	2,032,303	+0.71(+4.19%)
Jan 11, 2022	17.40	17.40	16.88	17.08	1,091,889	-0.21(-1.20%)
Jan 10, 2022	17.42	17.63	17.21	17.29	1,051,432	-0.08(-0.49%)
Jan 07, 2022	17.31	17.45	17.22	17.37	1,138,007	+0.06(+0.33%)
Jan 06, 2022	17.46	17.58	17.29	17.32	1,990,622	-0.11(-0.65%)
Jan 05, 2022	18.02	18.06	17.42	17.43	1,421,231	-0.49(-2.73%)
Jan 04, 2022	18.15	18.28	17.88	17.92	1,102,186	-0.21(-1.14%)
Jan 03, 2022	17.58	18.15	17.54	18.13	2,245,084	+0.67(+3.83%)
Dec 31, 2021	17.50	17.63	17.38	17.46	960,184	-0.09(-0.54%)
Dec 30, 2021	17.64	17.95	17.54	17.55	1,165,958	-0.09(-0.53%)
Dec 29, 2021	17.77	17.86	17.57	17.65	895,078	-0.12(-0.69%)
Dec 28, 2021	17.76	18.09	17.75	17.77	1,271,412	-0.12(-0.68%)
Dec 27, 2021	17.72	17.92	17.59	17.89	1,116,237	+0.16(+0.90%)
Dec 23, 2021	17.64	17.89	17.55	17.73	1,767,616	+0.16(+0.91%)
Dec 22, 2021	17.71	17.73	17.54	17.57	1,321,426	+0.00(+0.00%)
Dec 21, 2021	17.56	17.62	17.42	17.57	1,409,067	+0.30(+1.74%)
Dec 20, 2021	17.47	17.47	17.02	17.27	1,855,821	-0.37(-2.08%)
Dec 17, 2021	17.84	18.03	17.53	17.64	3,097,113	-0.28(-1.57%)
Dec 16, 2021	18.00	18.10	17.85	17.92	1,015,807	+0.10(+0.58%)
Dec 15, 2021	17.95	18.00	17.53	17.82	2,421,329	-0.13(-0.73%)
Dec 14, 2021	18.02	18.22	17.59	17.95	1,999,908	-0.18(-0.99%)
Dec 13, 2021	18.28	18.31	17.96	18.13	2,056,990	-0.24(-1.28%)
Dec 10, 2021	18.80	18.81	17.40	18.36	3,963,369	-0.32(-1.71%)
Dec 09, 2021	18.93	18.96	18.62	18.68	946,674	-0.29(-1.51%)
Dec 08, 2021	19.22	19.40	18.85	18.97	1,066,069	-0.24(-1.27%)
Dec 07, 2021	19.22	19.46	19.13	19.21	1,263,087	+0.14(+0.74%)
Dec 06, 2021	19.29	19.42	18.94	19.07	1,472,420	+0.04(+0.20%)
Dec 03, 2021	18.88	19.10	18.78	19.03	1,242,220	+0.27(+1.45%)
Dec 02, 2021	18.39	18.95	18.22	18.76	1,333,163	+0.58(+3.19%)
Dec 01, 2021	18.91	18.91	18.17	18.18	1,991,851	-0.31(-1.67%)
Nov 30, 2021	19.17	19.23	18.38	18.49	4,506,029	-0.83(-4.31%)
Nov 29, 2021	19.66	19.67	19.17	19.32	2,078,228	-0.20(-1.01%)
Nov 26, 2021	19.44	19.78	19.39	19.52	1,332,729	-0.25(-1.28%)
Nov 24, 2021	19.66	19.90	19.54	19.77	2,244,514	+0.11(+0.57%)
Nov 23, 2021	19.83	19.94	19.45	19.66	1,635,534	-0.17(-0.85%)
Nov 22, 2021	19.68	19.98	19.60	19.83	1,481,152	+0.15(+0.76%)
Nov 19, 2021	19.50	19.79	19.39	19.68	1,811,964	+0.02(+0.10%)
Nov 18, 2021	19.67	19.71	19.51	19.66	1,465,780	+0.00(+0.00%)
Nov 17, 2021	19.67	19.75	19.47	19.66	1,706,815	-0.09(-0.47%)
Nov 16, 2021	19.90	19.91	19.70	19.76	957,524	-0.22(-1.12%)
Nov 15, 2021	20.08	20.13	19.91	19.98	1,932,952	+0.19(+0.95%)
Nov 12, 2021	19.95	19.98	19.75	19.79	1,154,135	-0.02(-0.09%)
Nov 11, 2021	19.63	20.04	19.63	19.81	1,319,864	+0.05(+0.24%)
Nov 10, 2021	19.99			19.76	1,429,302	-0.24(-1.22%)
Nov 09, 2021	19.68	20.05	19.68	20.01	1,411,451	+0.42(+2.15%)
Nov 08, 2021	19.99	20.10	19.52	19.59	1,517,421	-0.38(-1.92%)
Nov 05, 2021	19.08	20.17	18.87	19.97	3,608,900	+1.11(+5.91%)
Nov 04, 2021	18.88	19.10	18.59	18.86	1,373,960	-0.03(-0.15%)
Nov 03, 2021	18.77	19.07	18.71	18.88	1,695,801	+0.01(+0.05%)
Nov 02, 2021	18.89	19.01	18.74	18.88	731,710	-0.03(-0.15%)

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.