Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.83	17.86		17.85	282,985	+0.10(+0.56%)
Jan 28, 2022	17.71	17.76	17.68	17.75	275,318	-0.06(-0.34%)
Jan 27, 2022	17.86	17.95	17.78	17.81	468,431	-0.23(-1.27%)
Jan 26, 2022	18.22	18.24	18.01	18.04	633,004	-0.29(-1.58%)
Jan 25, 2022	18.27	18.39	18.25	18.33	479,954	+0.05(+0.27%)
Jan 24, 2022	18.25	18.29	18.15	18.28	532,388	+0.11(+0.61%)
Jan 21, 2022	18.29	18.29	18.14	18.17	245,638	-0.06(-0.33%)
Jan 20, 2022	18.30	18.33	18.23	18.23	181,798	-0.06(-0.33%)
Jan 19, 2022	18.11	18.29	18.09	18.29	277,311	+0.29(+1.61%)
Jan 18, 2022	18.03	18.06	17.97	18.00	350,549	-0.03(-0.17%)
Jan 14, 2022				18.03	0	-0.04(-0.22%)
Jan 13, 2022	18.08	18.08	17.99	18.07	288,232	-0.06(-0.33%)
Jan 12, 2022	18.09	18.14	18.06	18.13	157,569	+0.04(+0.22%)
Jan 11, 2022	17.90	18.09	17.89	18.09	444,594	+0.21(+1.17%)
Jan 10, 2022	17.78	17.88	17.78	17.88	235,690	+0.05(+0.28%)
Jan 07, 2022	17.79	17.84	17.73	17.83	153,987	+0.09(+0.51%)
Jan 06, 2022	17.76	17.82	17.73	17.74	193,804	-0.21(-1.17%)
Jan 05, 2022	18.12	18.15	17.95	17.95	264,785	-0.07(-0.39%)
Jan 04, 2022	17.95	18.02	17.93	18.02	236,888	+0.13(+0.73%)
Jan 03, 2022	17.94	17.95	17.85	17.89	397,960	-0.26(-1.43%)
Dec 31, 2021	18.11	18.16	18.06	18.15	200,777	+0.11(+0.61%)
Dec 30, 2021	17.90	18.04	17.89	18.04	480,219	+0.14(+0.78%)
Dec 29, 2021	17.77	17.92	17.76	17.90	205,729	-0.01(-0.06%)
Dec 28, 2021	17.99	18.02	17.91	17.91	165,089	-0.07(-0.39%)
Dec 27, 2021	17.95	18.00	17.93	17.98	206,640	+0.04(+0.22%)
Dec 23, 2021	17.93	17.96	17.86	17.94	246,991	+0.02(+0.11%)
Dec 22, 2021	17.79	17.92	17.75	17.92	424,474	+0.18(+1.01%)
Dec 21, 2021	17.82	17.82	17.71	17.74	195,146	-0.01(-0.06%)
Dec 20, 2021	17.83	17.84	17.74	17.75	291,446	-0.07(-0.39%)
Dec 17, 2021	17.93	17.96	17.82	17.82	123,600	-0.04(-0.22%)
Dec 16, 2021	17.73	17.86	17.73	17.86	258,475	+0.21(+1.19%)
Dec 15, 2021	17.56	17.67	17.41	17.65	311,445	+0.07(+0.40%)
Dec 14, 2021	17.57	17.64	17.55	17.58	321,763	-0.15(-0.85%)
Dec 13, 2021	17.72	17.76	17.71	17.73	156,625	+0.03(+0.17%)
Dec 10, 2021	17.72	17.73	17.65	17.70	108,133	+0.07(+0.43%)
Dec 09, 2021	17.68	17.68	17.60	17.62	164,621	-0.11(-0.59%)
Dec 08, 2021	17.68	17.73	17.67	17.73	113,704	+0.00(+0.00%)
Dec 07, 2021	17.66	17.74	17.66	17.73	143,913	+0.08(+0.45%)
Dec 06, 2021	17.65	17.71	17.62	17.65	174,541	-0.05(-0.28%)
Dec 03, 2021	17.59	17.73	17.54	17.70	312,280	+0.15(+0.85%)
Dec 02, 2021	17.62	17.62	17.49	17.55	527,252	-0.10(-0.57%)
Dec 01, 2021	17.71	17.78	17.64	17.65	223,583	+0.08(+0.46%)
Nov 30, 2021	17.83	17.94	17.56	17.57	599,596	-0.13(-0.73%)
Nov 29, 2021	17.71	17.75	17.68	17.70	296,696	-0.03(-0.17%)
Nov 26, 2021	17.92	17.92	17.68	17.73	227,440	-0.02(-0.11%)
Nov 24, 2021	17.68	17.78	17.67	17.75	269,201	-0.02(-0.11%)
Nov 23, 2021	17.78	17.80	17.69	17.77	182,006	-0.14(-0.78%)
Nov 22, 2021	18.05	18.10	17.89	17.91	439,778	-0.43(-2.34%)
Nov 19, 2021	18.44	18.49	18.29	18.34	166,482	-0.13(-0.70%)
Nov 18, 2021	18.48	18.48	18.44	18.47	185,490	-0.06(-0.32%)
Nov 17, 2021	18.50	18.54	18.48	18.53	166,986	+0.17(+0.93%)
Nov 16, 2021	18.48	18.52	18.35	18.36	275,575	-0.14(-0.76%)
Nov 15, 2021	18.49	18.54	18.45	18.50	339,678	-0.03(-0.16%)
Nov 12, 2021	18.43	18.55	18.42	18.53	239,053	+0.05(+0.27%)
Nov 11, 2021	18.47	18.50	18.46	18.48	135,911	+0.10(+0.54%)
Nov 10, 2021	18.43			18.38	242,889	+0.20(+1.10%)
Nov 09, 2021	18.12	18.19	18.07	18.18	167,085	+0.07(+0.39%)
Nov 08, 2021	18.09	18.13	18.06	18.11	162,274	+0.07(+0.39%)
Nov 05, 2021	17.88	18.04	17.82	18.04	265,012	+0.23(+1.29%)
Nov 04, 2021	17.78	17.85	17.77	17.81	248,731	+0.21(+1.19%)
Nov 03, 2021	17.57	17.61	17.46	17.60	286,299	-0.14(-0.79%)
Nov 02, 2021	17.77	17.80	17.73	17.74	159,448	-0.05(-0.28%)

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.