Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.55	19.31		19.25	160,975	+0.65(+3.50%)
Jan 28, 2022	18.34	18.83	18.07	18.60	167,354	+0.25(+1.34%)
Jan 27, 2022	18.67	19.15	18.24	18.36	150,372	-0.15(-0.81%)
Jan 26, 2022	18.88	19.27	18.15	18.51	228,292	-0.14(-0.76%)
Jan 25, 2022	18.42	19.12	18.02	18.65	152,132	+0.18(+1.00%)
Jan 24, 2022	18.32	18.74	17.95	18.46	171,427	-0.09(-0.47%)
Jan 21, 2022	18.46	19.03	18.43	18.55	160,364	-0.10(-0.52%)
Jan 20, 2022	19.15	19.31	18.50	18.65	232,257	-0.42(-2.21%)
Jan 19, 2022	19.28	19.84	18.99	19.07	175,350	-0.08(-0.41%)
Jan 18, 2022	19.61	19.69	19.04	19.15	106,210	-0.51(-2.60%)
Jan 14, 2022				19.66	0	+0.05(+0.27%)
Jan 13, 2022	19.86	19.97	19.43	19.61	168,365	-0.07(-0.36%)
Jan 12, 2022	19.28	19.77	19.24	19.68	227,199	+0.39(+2.01%)
Jan 11, 2022	19.74	19.88	19.14	19.29	168,798	-0.19(-0.99%)
Jan 10, 2022	19.48	19.61	19.07	19.48	185,809	-0.09(-0.45%)
Jan 07, 2022	19.21	19.68	19.21	19.57	154,124	+0.24(+1.23%)
Jan 06, 2022	19.23	19.37	18.81	19.33	117,478	+0.23(+1.20%)
Jan 05, 2022	19.08	19.42	18.97	19.11	160,943	+0.03(+0.14%)
Jan 04, 2022	18.72	19.18	18.68	19.08	132,910	+0.40(+2.12%)
Jan 03, 2022	18.24	18.85	18.24	18.68	123,256	+0.49(+2.71%)
Dec 31, 2021	18.00	18.30	17.96	18.19	76,334	+0.11(+0.58%)
Dec 30, 2021	18.01	18.42	17.90	18.08	87,483	+0.15(+0.83%)
Dec 29, 2021	17.71	18.04	17.71	17.93	76,429	+0.16(+0.89%)
Dec 28, 2021	17.81	17.95	17.59	17.78	241,623	-0.02(-0.10%)
Dec 27, 2021	17.66	17.82	17.42	17.79	74,902	+0.18(+1.05%)
Dec 23, 2021	17.49	17.78	17.49	17.61	76,558	+0.20(+1.16%)
Dec 22, 2021	17.26	17.53	17.22	17.41	115,719	+0.16(+0.92%)
Dec 21, 2021	17.20	17.47	17.02	17.25	166,740	+0.22(+1.29%)
Dec 20, 2021	17.03	17.35	16.76	17.03	347,408	+0.04(+0.26%)
Dec 17, 2021	18.01	18.61	16.51	16.98	2,749,936	-1.15(-6.36%)
Dec 16, 2021	18.74	19.27	17.96	18.14	302,741	-0.56(-3.01%)
Dec 15, 2021	18.16	18.96	18.12	18.70	232,887	+0.38(+2.07%)
Dec 14, 2021	18.30	18.72	18.15	18.32	175,081	+0.11(+0.58%)
Dec 13, 2021	18.34	18.34	18.04	18.22	120,421	-0.10(-0.53%)
Dec 10, 2021	18.23	18.78	18.23	18.31	73,209	+0.04(+0.24%)
Dec 09, 2021	18.32	18.42	17.98	18.27	127,822	-0.18(-1.00%)
Dec 08, 2021	18.79	18.83	18.30	18.45	122,049	-0.38(-2.01%)
Dec 07, 2021	18.92	18.96	18.43	18.83	201,984	+0.06(+0.33%)
Dec 06, 2021	18.58	19.00	18.49	18.77	163,072	+0.14(+0.76%)
Dec 03, 2021	18.93	19.01	18.30	18.63	224,791	-0.17(-0.89%)
Dec 02, 2021	18.48	19.04	18.24	18.80	261,478	+0.41(+2.25%)
Dec 01, 2021	18.50	18.93	18.26	18.38	134,601	+0.11(+0.63%)
Nov 30, 2021	18.30	18.59	18.21	18.27	159,209	-0.15(-0.81%)
Nov 29, 2021	19.17	19.17	18.31	18.42	420,819	-0.41(-2.20%)
Nov 26, 2021	18.92	18.95	18.32	18.83	156,303	-0.21(-1.11%)
Nov 24, 2021	18.82	19.35	18.70	19.04	180,142	-0.02(-0.09%)
Nov 23, 2021	19.39	19.47	18.49	19.06	285,178	-0.21(-1.08%)
Nov 22, 2021	19.33	19.69	19.24	19.27	205,027	+0.10(+0.52%)
Nov 19, 2021	19.36	19.59	19.02	19.17	238,290	-0.12(-0.60%)
Nov 18, 2021	19.20	19.40	18.79	19.29	112,677	+0.17(+0.91%)
Nov 17, 2021	19.20	19.24	18.61	19.11	190,162	-0.24(-1.25%)
Nov 16, 2021	19.14	19.40	18.94	19.35	152,695	+0.37(+1.93%)
Nov 15, 2021	18.72	18.99	18.66	18.99	280,670	+0.67(+3.64%)
Nov 12, 2021	18.34	18.55	18.22	18.32	173,147	+0.03(+0.18%)
Nov 11, 2021	18.63	19.23	18.22	18.29	399,550	-0.29(-1.57%)
Nov 10, 2021	18.68			18.58	109,851	-0.12(-0.62%)
Nov 09, 2021	19.15	19.18	18.62	18.69	205,513	-0.60(-3.11%)
Nov 08, 2021	19.38	19.78	19.21	19.29	83,019	-0.05(-0.26%)
Nov 05, 2021	19.73	19.91	19.24	19.34	198,006	-0.24(-1.23%)
Nov 04, 2021	19.32	19.99	19.27	19.59	294,497	+0.13(+0.68%)
Nov 03, 2021	18.85	19.99	18.63	19.45	279,193	+0.60(+3.18%)
Nov 02, 2021	19.38	19.38	18.79	18.85	154,927	-0.38(-1.99%)
Nov 01, 2021	18.99	19.34	18.92	19.24	168,262	+0.10(+0.52%)
Oct 29, 2021	18.73	19.37	18.73	19.14	112,150	-0.07(-0.35%)
Oct 28, 2021	19.19	19.36	19.08	19.20	125,331	+0.06(+0.30%)
Oct 27, 2021	18.74	19.35	18.75	19.14	87,049	+0.41(+2.18%)
Oct 26, 2021	18.80			18.74	88,066	-0.17(-0.92%)
Oct 25, 2021	19.15	19.28	18.79	18.91	86,918	-0.22(-1.17%)
Oct 22, 2021	19.14	19.38	18.97	19.14	177,368	-0.01(-0.04%)
Oct 21, 2021	19.19	19.36	18.78	19.14	158,868	-0.13(-0.69%)
Oct 20, 2021	19.19	19.43	18.75	19.28	321,030	+0.53(+2.84%)
Oct 19, 2021	18.28	18.96	17.92	18.74	251,847	+0.60(+3.30%)
Oct 18, 2021	18.08	18.25	17.96	18.15	153,235	+0.19(+1.07%)
Oct 15, 2021	17.90	18.06	17.40	17.95	179,151	+0.20(+1.13%)
Oct 14, 2021	17.48	17.99	17.36	17.75	688,767	+0.47(+2.75%)
Oct 13, 2021	16.99	17.51	16.99	17.28	774,273	+0.21(+1.22%)
Oct 12, 2021	17.30	17.43	17.02	17.07	478,615	+0.04(+0.24%)
Oct 11, 2021	17.26	17.90	16.95	17.03	429,142	-0.38(-2.20%)
Oct 08, 2021	17.53	17.85	17.34	17.41	81,015	+0.00(+0.00%)
Oct 07, 2021	17.57	17.65	17.08	17.41	114,050	-0.07(-0.43%)
Oct 06, 2021	17.33	17.63	17.12	17.49	62,657	+0.13(+0.77%)
Oct 05, 2021	17.81	17.84	16.78	17.35	135,958	-0.35(-1.98%)
Oct 04, 2021	18.05	18.19	17.43	17.70	151,915	-0.42(-2.34%)
Oct 01, 2021	18.36	18.49	18.03	18.13	111,499	-0.13(-0.73%)
Sep 30, 2021	18.16	18.43	18.06	18.26	91,908	-0.04(-0.23%)
Sep 29, 2021	18.20	18.37	18.00	18.30	111,396	+0.11(+0.59%)
Sep 28, 2021	18.15	18.27	17.95	18.20	203,434	+0.05(+0.28%)
Sep 27, 2021	18.50	18.50	18.01	18.15	315,459	-0.05(-0.27%)
Sep 24, 2021	18.05	18.37	17.32	18.20	191,623	+0.06(+0.32%)
Sep 23, 2021	17.78	18.42	17.78	18.14	445,223	+0.37(+2.06%)
Sep 22, 2021	16.70	17.97	16.57	17.77	399,288	+1.11(+6.65%)
Sep 21, 2021	16.85	17.27	16.60	16.66	313,556	+0.13(+0.81%)
Sep 20, 2021	16.22	17.00	16.03	16.53	1,283,905	-0.12(-0.75%)
Sep 17, 2021	16.90	17.44	16.65	16.65	797,416	-0.41(-2.39%)

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.