Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.72	17.93		17.93	10,777,540	+0.27(+1.54%)
Jan 28, 2022	17.47	17.63	17.22	17.66	11,815,597	+0.16(+0.91%)
Jan 27, 2022	17.70	17.80	17.38	17.50	10,220,641	-0.02(-0.13%)
Jan 26, 2022	17.77	17.97	17.38	17.52	14,762,505	-0.02(-0.13%)
Jan 25, 2022	17.02	17.63	16.86	17.54	13,509,413	+0.32(+1.85%)
Jan 24, 2022	17.02	17.27	16.54	17.22	20,320,470	+0.00(+0.00%)
Jan 21, 2022	17.41	17.50	17.13	17.22	11,111,742	-0.27(-1.56%)
Jan 20, 2022	17.70	17.84	17.47	17.50	8,245,472	-0.18(-1.03%)
Jan 19, 2022	17.86	17.93	17.66	17.68	7,812,083	-0.11(-0.64%)
Jan 18, 2022	17.95	18.02	17.77	17.79	7,917,634	-0.23(-1.26%)
Jan 14, 2022				18.02	0	-0.11(-0.63%)
Jan 13, 2022	18.31	18.38	18.09	18.13	8,408,576	-0.20(-1.11%)
Jan 12, 2022	18.34	18.36	18.13	18.34	5,742,580	+0.00(+0.00%)
Jan 11, 2022	18.11	18.36	18.02	18.34	5,772,346	+0.25(+1.38%)
Jan 10, 2022	18.18	18.25	17.93	18.09	8,678,649	-0.09(-0.50%)
Jan 07, 2022	18.16	18.22	18.06	18.18	7,441,340	+0.09(+0.50%)
Jan 06, 2022	18.11	18.25	17.95	18.09	8,982,240	+0.07(+0.38%)
Jan 05, 2022	18.40	18.47	18.00	18.02	10,538,218	-0.39(-2.10%)
Jan 04, 2022	18.29	18.56	18.27	18.40	8,843,294	+0.16(+0.87%)
Jan 03, 2022	17.84	18.27	17.81	18.25	8,806,930	+0.50(+2.81%)
Dec 31, 2021	18.02	18.09	17.72	17.75	10,245,326	-0.29(-1.64%)
Dec 30, 2021	18.16	18.31	18.02	18.04	8,353,742	+1.41(+8.46%)
Dec 29, 2021	16.74	16.76	16.61	16.63	7,935,664	-0.06(-0.36%)
Dec 28, 2021	16.72	16.88	16.70	16.70	9,704,340	+0.02(+0.12%)
Dec 27, 2021	16.66	16.70	16.45	16.68	7,849,845	+0.08(+0.49%)
Dec 23, 2021	16.59	16.66	16.50	16.59	6,587,914	+0.10(+0.61%)
Dec 22, 2021	16.35	16.52	16.29	16.49	8,420,584	+0.16(+0.99%)
Dec 21, 2021	16.09	16.41	16.07	16.33	15,574,667	+0.55(+3.47%)
Dec 20, 2021	16.03	16.03	15.54	15.78	17,525,346	-0.28(-1.77%)
Dec 17, 2021	16.29	16.31	16.03	16.07	20,746,780	-0.26(-1.61%)
Dec 16, 2021	16.59	16.63	16.29	16.33	10,875,997	-0.08(-0.49%)
Dec 15, 2021	16.43	16.49	16.25	16.41	11,009,534	+0.04(+0.25%)
Dec 14, 2021	16.70	16.82	16.35	16.37	10,867,714	-0.30(-1.82%)
Dec 13, 2021	16.92	16.94	16.53	16.68	10,871,008	-0.30(-1.79%)
Dec 10, 2021	17.24	17.26	16.86	16.98	9,645,974	-0.18(-1.06%)
Dec 09, 2021	17.22	17.22	17.05	17.16	5,204,736	-0.06(-0.35%)
Dec 08, 2021	17.18	17.30	17.10	17.22	8,773,239	+0.08(+0.47%)
Dec 07, 2021	17.00	17.22	16.96	17.14	11,419,004	+0.22(+1.32%)
Dec 06, 2021	16.68	17.06	16.59	16.92	8,879,276	+0.36(+2.20%)
Dec 03, 2021	16.61	16.66	16.45	16.55	10,626,059	-0.08(-0.49%)
Dec 02, 2021	16.25	16.68	16.20	16.63	13,212,909	+0.47(+2.88%)
Dec 01, 2021	16.61	16.74	16.16	16.17	12,423,548	-0.24(-1.48%)
Nov 30, 2021	16.84	16.89	16.41	16.41	20,021,840	-0.51(-2.99%)
Nov 29, 2021	17.04	17.10	16.80	16.92	7,361,305	+0.00(+0.00%)
Nov 26, 2021	17.02	17.06	16.78	16.92	8,657,330	-0.22(-1.30%)
Nov 24, 2021	17.08	17.18	17.05	17.14	8,557,081	+0.06(+0.36%)
Nov 23, 2021	17.00	17.12	16.95	17.08	6,332,708	+0.10(+0.60%)
Nov 22, 2021	17.02	17.08	16.88	16.98	7,004,884	-0.02(-0.12%)
Nov 19, 2021	17.06	17.16	16.94	17.00	5,883,061	-0.10(-0.59%)
Nov 18, 2021	17.10	17.14	16.96	17.10	9,132,264	+0.04(+0.24%)
Nov 17, 2021	17.26	17.29	17.06	17.06	11,030,208	-0.22(-1.29%)
Nov 16, 2021	17.34	17.34	17.24	17.28	3,285,477	-0.02(-0.12%)
Nov 15, 2021	17.38	17.45	17.30	17.30	4,315,165	-0.08(-0.47%)
Nov 12, 2021	17.40	17.45	17.34	17.38	4,511,313	-0.02(-0.12%)
Nov 11, 2021	17.36	17.42	17.32	17.40	3,919,892	-0.14(-0.81%)
Nov 10, 2021	17.47		17.36	17.55	6,827,250	+0.08(+0.46%)
Nov 09, 2021	17.45	17.56	17.42	17.47	4,833,553	-0.06(-0.35%)
Nov 08, 2021	17.71	17.71	17.42	17.53	5,932,251	-0.10(-0.57%)
Nov 05, 2021	17.28	17.65	17.28	17.63	10,388,270	+0.36(+2.11%)
Nov 04, 2021	17.24	17.38	17.18	17.26	5,808,561	+0.04(+0.24%)
Nov 03, 2021	17.22	17.38	17.16	17.22	7,731,947	+0.00(+0.00%)
Nov 02, 2021	17.42	17.43	17.20	17.22	5,886,242	-0.24(-1.39%)

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.