Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.55	18.00		17.94	59,433	+0.25(+1.40%)
Jan 28, 2022	17.25	17.70	16.87	17.70	22,131	+0.42(+2.41%)
Jan 27, 2022	17.87	18.70	16.69	17.28	22,152	-0.41(-2.30%)
Jan 26, 2022	18.36	18.77	17.52	17.69	28,433	-0.46(-2.52%)
Jan 25, 2022	18.13	18.46	17.73	18.14	20,489	+0.00(+0.00%)
Jan 24, 2022	17.85	18.35	17.24	18.14	42,658	+0.07(+0.38%)
Jan 21, 2022	17.70	18.60	17.68	18.07	54,449	+0.18(+1.00%)
Jan 20, 2022	17.71	18.45	17.20	17.89	25,464	+0.31(+1.75%)
Jan 19, 2022	18.41	18.43	17.59	17.59	13,534	-0.84(-4.58%)
Jan 18, 2022	18.85	18.85	18.40	18.43	21,398	-0.30(-1.59%)
Jan 14, 2022				18.73	0	+0.60(+3.28%)
Jan 13, 2022	18.06	18.36	17.97	18.13	42,688	+0.18(+0.99%)
Jan 12, 2022	18.06	18.26	17.82	17.95	19,258	-0.23(-1.26%)
Jan 11, 2022	18.35	18.53	18.04	18.18	17,611	-0.26(-1.40%)
Jan 10, 2022	18.60	18.90	18.13	18.44	16,284	-0.27(-1.43%)
Jan 07, 2022	18.33	19.06	18.33	18.71	38,115	+0.38(+2.06%)
Jan 06, 2022	18.12	18.36	17.87	18.33	19,721	+0.18(+0.98%)
Jan 05, 2022	18.28	18.52	17.97	18.15	18,448	-0.19(-1.03%)
Jan 04, 2022	18.20	18.48	17.98	18.34	16,936	+0.35(+1.93%)
Jan 03, 2022	18.32	18.64	17.85	17.99	32,017	-0.47(-2.53%)
Dec 31, 2021	17.37	18.47	17.37	18.46	24,166	+0.65(+3.68%)
Dec 30, 2021	18.10	18.18	17.74	17.80	14,038	-0.24(-1.32%)
Dec 29, 2021	17.93	18.40	17.41	18.04	21,621	-0.10(-0.55%)
Dec 28, 2021	18.33	18.50	18.04	18.14	29,146	-0.34(-1.83%)
Dec 27, 2021	18.03	18.78	17.96	18.48	24,599	+0.56(+3.10%)
Dec 23, 2021	17.67	18.11	17.56	17.92	19,896	+0.17(+0.95%)
Dec 22, 2021	17.39	17.86	17.26	17.75	19,350	+0.26(+1.47%)
Dec 21, 2021	17.67	17.90	17.42	17.50	30,447	-0.11(-0.62%)
Dec 20, 2021	17.95	17.95	17.29	17.61	41,765	-0.56(-3.06%)
Dec 17, 2021	18.20	18.61	17.88	18.16	69,060	-0.11(-0.60%)
Dec 16, 2021	18.09	18.56	17.95	18.27	33,911	+0.38(+2.11%)
Dec 15, 2021	17.72	18.56	17.25	17.89	65,992	+0.33(+1.86%)
Dec 14, 2021	18.00	18.26	17.28	17.57	52,735	-0.53(-2.91%)
Dec 13, 2021	18.01	18.43	17.89	18.09	28,198	+0.07(+0.39%)
Dec 10, 2021	18.01	18.70	17.38	18.02	23,805	+0.15(+0.83%)
Dec 09, 2021	18.10	18.30	17.20	17.87	34,651	-0.36(-1.96%)
Dec 08, 2021	18.21	18.27	17.85	18.23	12,756	+0.08(+0.44%)
Dec 07, 2021	18.34	18.39	18.03	18.15	22,151	+0.02(+0.11%)
Dec 06, 2021	18.09	18.53	17.98	18.13	37,318	+0.04(+0.22%)
Dec 03, 2021	18.16	18.29	18.01	18.09	32,527	-0.09(-0.49%)
Dec 02, 2021	17.76	18.24	17.76	18.18	25,418	+0.48(+2.69%)
Dec 01, 2021	18.24	18.31	17.70	17.70	32,466	-0.27(-1.49%)
Nov 30, 2021	17.99	18.35	17.99	17.97	50,320	-0.03(-0.16%)
Nov 29, 2021	18.70	19.00	17.99	18.00	54,942	-0.49(-2.63%)
Nov 26, 2021	18.44	18.64	18.11	18.49	30,535	-0.30(-1.58%)
Nov 24, 2021	18.74	19.28	18.68	18.79	25,655	-0.02(-0.11%)
Nov 23, 2021	18.90	19.54	18.39	18.81	65,464	+0.13(+0.69%)
Nov 22, 2021	18.90	19.70	18.54	18.68	249,586	-0.81(-4.18%)
Nov 19, 2021	19.51	19.58	19.45	19.49	28,453	-0.09(-0.46%)
Nov 18, 2021	19.64	19.59	19.52	19.58	127,714	-0.17(-0.85%)
Nov 17, 2021	19.87	19.87	19.61	19.75	20,348	-0.19(-0.95%)
Nov 16, 2021	19.80	19.99	19.60	19.94	21,553	+0.20(+1.01%)
Nov 15, 2021	19.84	19.95	19.46	19.74	33,577	-0.17(-0.85%)
Nov 12, 2021	19.61	19.94	19.53	19.91	50,143	+0.32(+1.62%)
Nov 11, 2021	19.68	19.73	19.16	19.59	35,887	-0.10(-0.50%)
Nov 10, 2021	19.55			19.69	43,122	+0.21(+1.07%)
Nov 09, 2021	19.69	19.69	19.31	19.48	23,203	-0.21(-1.06%)
Nov 08, 2021	19.20	19.91	18.92	19.69	94,616	+0.62(+3.27%)
Nov 05, 2021	18.32	19.30	18.32	19.07	75,202	+0.76(+4.17%)
Nov 04, 2021	18.06	18.31	17.78	18.30	21,414	+0.21(+1.15%)
Nov 03, 2021	17.75	18.26	17.62	18.10	28,351	+0.27(+1.50%)
Nov 02, 2021	17.58	17.93	17.18	17.83	23,745	+0.14(+0.78%)

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.