Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.59	18.63		18.62	235,612	+0.13(+0.72%)
Jan 28, 2022	18.65	18.68	18.35	18.49	132,936	+0.07(+0.36%)
Jan 27, 2022	18.49	18.49	18.23	18.42	114,663	+0.23(+1.26%)
Jan 26, 2022	18.28	18.39	18.15	18.19	133,350	+0.21(+1.17%)
Jan 25, 2022	17.74	18.03	17.71	17.98	214,366	+0.25(+1.40%)
Jan 24, 2022	17.70	17.79	17.47	17.73	126,074	-0.16(-0.91%)
Jan 21, 2022	17.88	17.99	17.72	17.90	51,850	+0.07(+0.38%)
Jan 20, 2022	17.96	18.10	17.80	17.83	69,845	-0.12(-0.69%)
Jan 19, 2022	18.15	18.15	17.93	17.95	105,770	-0.11(-0.63%)
Jan 18, 2022	18.02	18.07	17.90	18.07	99,668	+0.23(+1.31%)
Jan 14, 2022				17.83	0	+0.36(+2.05%)
Jan 13, 2022	17.70	17.70	17.45	17.48	88,815	-0.20(-1.14%)
Jan 12, 2022	17.57	17.71	17.53	17.68	27,534	+0.24(+1.37%)
Jan 11, 2022	17.16	17.47	17.04	17.44	60,129	+0.47(+2.76%)
Jan 10, 2022	17.05	17.14	16.91	16.97	49,084	-0.09(-0.50%)
Jan 07, 2022	17.11	17.11	16.99	17.06	81,799	+0.00(+0.00%)
Jan 06, 2022	17.05	17.10	17.00	17.06	37,114	+0.32(+1.88%)
Jan 05, 2022	16.91	17.00	16.74	16.74	180,075	-0.04(-0.23%)
Jan 04, 2022	16.73	16.85	16.73	16.78	15,592	+0.18(+1.09%)
Jan 03, 2022	16.37	16.63	16.34	16.60	126,550	+0.27(+1.64%)
Dec 31, 2021	16.53	16.57	16.32	16.33	52,219	-0.23(-1.39%)
Dec 30, 2021	16.70	16.78	16.56	16.56	48,434	-0.07(-0.40%)
Dec 29, 2021	16.52	16.81	16.50	16.63	46,249	+0.08(+0.46%)
Dec 28, 2021	16.48	16.60	16.48	16.55	49,741	+0.08(+0.46%)
Dec 27, 2021	16.13	16.54	16.09	16.47	98,549	+0.31(+1.89%)
Dec 23, 2021	16.01	16.17	15.94	16.17	91,539	+0.15(+0.95%)
Dec 22, 2021	15.78	16.01	15.76	16.01	17,598	+0.17(+1.09%)
Dec 21, 2021	15.62	15.84	15.57	15.84	42,155	+0.44(+2.86%)
Dec 20, 2021	15.24	15.41	15.00	15.40	55,795	-0.16(-1.04%)
Dec 17, 2021	15.75	15.75	15.56	15.56	38,359	-0.32(-2.01%)
Dec 16, 2021	15.86	16.01	15.80	15.88	41,976	+0.08(+0.50%)
Dec 15, 2021	15.64	15.84	15.55	15.80	38,663	+0.18(+1.16%)
Dec 14, 2021	15.65	15.68	15.48	15.62	46,953	-0.21(-1.33%)
Dec 13, 2021	15.90	16.05	15.79	15.83	32,470	-0.15(-0.96%)
Dec 10, 2021	15.84	15.99	15.82	15.98	29,687	+0.31(+1.95%)
Dec 09, 2021	15.95	15.95	15.68	15.68	73,466	-0.31(-1.91%)
Dec 08, 2021	15.80	16.02	15.80	15.98	43,099	+0.32(+2.01%)
Dec 07, 2021	15.55	15.84	15.55	15.67	34,718	+0.28(+1.80%)
Dec 06, 2021	14.98	15.40	14.93	15.39	109,120	+0.56(+3.80%)
Dec 03, 2021	15.24	15.31	14.75	14.83	133,484	-0.09(-0.59%)
Dec 02, 2021	14.58	15.05	14.49	14.92	380,869	+0.24(+1.64%)
Dec 01, 2021	15.21	15.33	14.65	14.67	338,689	-0.24(-1.60%)
Nov 30, 2021	15.11	15.18	14.56	14.91	577,300	-0.58(-3.76%)
Nov 29, 2021	16.06	16.12	15.38	15.50	1,387,401	+0.02(+0.12%)
Nov 26, 2021	16.25	16.25	15.24	15.48	84,039	-1.64(-9.60%)
Nov 24, 2021	17.12	17.26	17.10	17.12	112,967	-0.08(-0.44%)
Nov 23, 2021	16.89	17.21	16.89	17.20	231,638	+0.58(+3.51%)
Nov 22, 2021	16.49	16.71	16.49	16.62	136,862	+0.19(+1.16%)
Nov 19, 2021	16.73	16.75	16.37	16.42	81,885	-0.55(-3.21%)
Nov 18, 2021	16.93	16.98	16.82	16.97	75,680	+0.11(+0.62%)
Nov 17, 2021	17.16	17.16	16.74	16.86	52,397	-0.38(-2.22%)
Nov 16, 2021	17.16	17.35	17.11	17.25	80,004	+0.09(+0.50%)
Nov 15, 2021	16.96	17.18	16.87	17.16	135,482	+0.06(+0.34%)
Nov 12, 2021	17.06	17.19	17.02	17.10	61,882	-0.09(-0.50%)
Nov 11, 2021	17.24	17.35	17.10	17.19	59,479	+0.03(+0.17%)
Nov 10, 2021	17.54			17.16	86,136	-0.44(-2.50%)
Nov 09, 2021	17.36	17.61	17.35	17.60	124,243	+0.21(+1.21%)
Nov 08, 2021	17.30	17.40	17.25	17.39	107,095	+0.12(+0.72%)
Nov 05, 2021	17.02	17.34	16.94	17.26	84,067	+0.34(+2.03%)
Nov 04, 2021	17.54	17.59	16.84	16.92	81,012	-0.12(-0.73%)
Nov 03, 2021	17.30	17.36	17.03	17.05	75,772	-0.61(-3.45%)
Nov 02, 2021	17.50	17.71	17.46	17.66	165,797	+0.08(+0.48%)

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.