Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.92		17.69	17.72	393,506	-0.21(-1.17%)
Jan 28, 2022	18.13	18.31	17.92	17.93	1,598,146	-0.26(-1.43%)
Jan 27, 2022	18.01	18.27	17.93	18.19	1,002,462	+0.15(+0.83%)
Jan 26, 2022	17.98	18.24	17.89	18.04	978,448	-0.17(-0.93%)
Jan 25, 2022	18.34	18.49	18.08	18.21	1,896,364	+0.11(+0.61%)
Jan 24, 2022	18.42	18.70	18.06	18.10	840,892	-0.03(-0.17%)
Jan 21, 2022	17.99	18.15	17.86	18.13	1,906,083	+0.34(+1.91%)
Jan 20, 2022	17.68	17.84	17.55	17.79	310,838	+0.10(+0.57%)
Jan 19, 2022	17.53	17.70	17.52	17.69	316,140	+0.10(+0.57%)
Jan 18, 2022	17.52	17.62	17.52	17.59	431,257	+0.07(+0.40%)
Jan 14, 2022				17.52	0	-0.14(-0.79%)
Jan 13, 2022	17.54	17.69	17.50	17.66	242,084	+0.12(+0.68%)
Jan 12, 2022	17.55	17.56	17.50	17.54	103,495	-0.02(-0.11%)
Jan 11, 2022	17.62	17.67	17.52	17.56	159,802	-0.04(-0.23%)
Jan 10, 2022	17.60	17.75	17.59	17.60	175,027	-0.01(-0.06%)
Jan 07, 2022	17.67	17.67	17.58	17.61	151,977	-0.06(-0.34%)
Jan 06, 2022	17.67	17.72	17.61	17.67	133,251	-0.06(-0.34%)
Jan 05, 2022	17.65	17.75	17.59	17.73	184,129	+0.08(+0.45%)
Jan 04, 2022	17.61	17.67	17.57	17.65	416,966	-0.02(-0.11%)
Jan 03, 2022	17.75	17.78	17.63	17.67	226,631	-0.19(-1.06%)
Dec 31, 2021	17.87	17.90	17.82	17.86	691,464	-0.02(-0.11%)
Dec 30, 2021	17.80	17.88	17.76	17.88	262,921	+0.07(+0.39%)
Dec 29, 2021	17.80	17.88	17.76	17.81	152,829	-0.11(-0.61%)
Dec 28, 2021	17.91	17.95	17.88	17.92	110,804	+0.00(+0.00%)
Dec 27, 2021	17.94	17.96	17.90	17.92	119,087	-0.04(-0.22%)
Dec 23, 2021	18.10	18.10	17.93	17.96	130,860	-0.15(-0.83%)
Dec 22, 2021	18.15	18.19	18.08	18.11	150,612	-0.03(-0.17%)
Dec 21, 2021	18.27	18.30	18.13	18.14	350,855	-0.23(-1.25%)
Dec 20, 2021	18.43	18.55	18.37	18.37	210,247	+0.07(+0.38%)
Dec 17, 2021	18.30	18.41	18.23	18.30	177,980	+0.11(+0.60%)
Dec 16, 2021	18.09	18.27	18.09	18.19	153,650	+0.10(+0.55%)
Dec 15, 2021	18.20	18.31	18.05	18.09	306,429	-0.15(-0.82%)
Dec 14, 2021	18.29	18.31	18.20	18.24	190,737	+0.06(+0.33%)
Dec 13, 2021	18.10	18.21	18.04	18.18	207,199	+0.12(+0.66%)
Dec 10, 2021	18.10	18.13	18.02	18.06	69,765	-0.03(-0.17%)
Dec 09, 2021	18.05	18.12	18.03	18.09	116,019	+0.08(+0.44%)
Dec 08, 2021	18.08	18.13	18.01	18.01	144,482	-0.15(-0.83%)
Dec 07, 2021	18.23	18.28	18.12	18.16	182,883	-0.26(-1.41%)
Dec 06, 2021	18.56	18.60	18.37	18.42	347,167	-0.20(-1.07%)
Dec 03, 2021	18.38	18.81	18.35	18.62	376,967	+0.15(+0.81%)
Dec 02, 2021	18.61	18.61	18.37	18.47	405,013	-0.17(-0.91%)
Dec 01, 2021	18.28	18.64	18.18	18.64	280,456	+0.24(+1.30%)
Nov 30, 2021	18.26	18.48	18.26	18.40	698,428	+0.29(+1.60%)
Nov 29, 2021	18.13	18.21	18.07	18.11	127,902	-0.24(-1.31%)
Nov 26, 2021	18.11	18.35	18.11	18.35	291,966	+0.50(+2.80%)
Nov 24, 2021	17.91	17.91	17.82	17.85	109,461	+0.00(+0.00%)
Nov 23, 2021	17.86	17.96	17.80	17.85	289,720	-0.05(-0.28%)
Nov 22, 2021	17.93	17.94	17.85	17.90	226,574	-0.13(-0.72%)
Nov 19, 2021	18.08	18.08	17.99	18.03	174,254	+0.10(+0.56%)
Nov 18, 2021	17.96	17.98	17.93	17.93	94,594	-0.06(-0.33%)
Nov 17, 2021	17.85	17.99	17.85	17.99	81,681	+0.10(+0.56%)
Nov 16, 2021	17.94	17.94	17.85	17.89	114,815	-0.01(-0.06%)
Nov 15, 2021	17.94	17.97	17.90	17.90	254,744	-0.09(-0.50%)
Nov 12, 2021	17.98	18.04	17.96	17.99	127,648	-0.07(-0.39%)
Nov 11, 2021	18.02	18.06	18.00	18.06	422,571	+0.02(+0.11%)
Nov 10, 2021	18.31			18.04	527,032	-0.10(-0.55%)
Nov 09, 2021	18.11	18.20	18.11	18.14	334,450	+0.07(+0.39%)
Nov 08, 2021	18.13	18.13	18.04	18.07	265,782	-0.08(-0.44%)
Nov 05, 2021	18.06	18.15	18.02	18.15	334,625	+0.10(+0.55%)
Nov 04, 2021	18.01	18.05	17.94	18.05	162,918	+0.11(+0.61%)
Nov 03, 2021	18.10	18.10	17.93	17.94	109,220	-0.10(-0.55%)
Nov 02, 2021	18.02	18.10	18.02	18.04	374,017	+0.01(+0.06%)

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.