Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.97			19.46	2,379,501	+0.48(+2.56%)
Jan 28, 2022	19.35	19.41	18.55	18.97	2,793,851	-0.56(-2.88%)
Jan 27, 2022	19.58	19.94	19.42	19.54	2,479,966	+0.04(+0.20%)
Jan 26, 2022	19.57	19.86	19.23	19.50	5,074,757	-0.02(-0.10%)
Jan 25, 2022	19.35	19.78	19.17	19.52	2,788,139	-0.07(-0.35%)
Jan 24, 2022	19.08	19.71	18.64	19.59	3,183,453	+0.09(+0.45%)
Jan 21, 2022	19.55	19.85	19.27	19.50	2,796,554	-0.03(-0.15%)
Jan 20, 2022	19.51	19.97	19.43	19.53	1,676,764	+0.21(+1.10%)
Jan 19, 2022	19.14	19.59	19.10	19.31	1,008,010	+0.26(+1.37%)
Jan 18, 2022	19.00	19.22	18.86	19.05	1,407,722	-0.06(-0.30%)
Jan 14, 2022				19.11	0	+0.13(+0.66%)
Jan 13, 2022	19.57	19.82	18.39	18.98	3,432,734	-0.57(-2.93%)
Jan 12, 2022	19.63	19.79	19.48	19.56	853,560	+0.00(+0.00%)
Jan 11, 2022	19.28	19.58	19.02	19.56	665,726	+0.33(+1.72%)
Jan 10, 2022	18.96	19.26	18.67	19.23	1,483,263	+0.15(+0.76%)
Jan 07, 2022	19.35	19.57	19.06	19.08	916,314	-0.22(-1.16%)
Jan 06, 2022	19.31	19.54	19.21	19.30	864,697	-0.04(-0.20%)
Jan 05, 2022	19.72	19.97	19.32	19.34	1,446,198	-0.46(-2.30%)
Jan 04, 2022	19.91	20.01	19.62	19.80	1,384,469	+0.00(+0.00%)
Jan 03, 2022	19.59	19.84	19.51	19.80	1,868,675	-0.08(-0.39%)
Dec 31, 2021	19.68	20.01	19.68	19.88	1,135,400	+0.16(+0.84%)
Dec 30, 2021	19.58	19.89	19.50	19.71	1,418,208	+0.10(+0.49%)
Dec 29, 2021	19.83	19.99	19.59	19.61	916,653	-0.22(-1.12%)
Dec 28, 2021	19.53	19.88	19.48	19.84	1,074,031	+0.32(+1.64%)
Dec 27, 2021	19.49	19.89	19.47	19.52	919,174	+0.03(+0.15%)
Dec 23, 2021	19.40	19.69	19.40	19.49	1,045,753	+0.11(+0.55%)
Dec 22, 2021	18.95	19.40	18.71	19.38	1,398,074	+0.38(+1.99%)
Dec 21, 2021	18.79	19.36	18.79	19.00	2,796,192	+0.25(+1.35%)
Dec 20, 2021	18.89	18.94	18.54	18.75	1,944,885	-0.21(-1.13%)
Dec 17, 2021	18.68	19.22	18.66	18.96	2,701,296	+0.28(+1.51%)
Dec 16, 2021	18.16	18.75	18.16	18.68	3,222,643	+0.38(+2.07%)
Dec 15, 2021	17.77	18.44	17.70	18.30	9,074,798	+0.51(+2.89%)
Dec 14, 2021	18.00	18.06	17.52	17.79	4,775,071	-0.24(-1.34%)
Dec 13, 2021	17.77	18.24	17.77	18.03	2,008,316	+0.24(+1.36%)
Dec 10, 2021	18.00	18.21	17.64	17.79	1,305,883	-0.30(-1.66%)
Dec 09, 2021	18.30	18.62	18.04	18.09	1,595,893	-0.40(-2.15%)
Dec 08, 2021	18.92	18.92	18.36	18.49	1,586,336	-0.36(-1.90%)
Dec 07, 2021	18.68	19.07	18.60	18.85	860,346	+0.30(+1.62%)
Dec 06, 2021	18.44	18.73	18.29	18.55	1,645,290	+0.29(+1.59%)
Dec 03, 2021	18.45	18.62	18.18	18.26	2,211,735	-0.22(-1.21%)
Dec 02, 2021	18.16	18.58	18.02	18.48	2,288,627	+0.44(+2.42%)
Dec 01, 2021	18.53	18.80	18.00	18.04	3,739,695	-0.39(-2.11%)
Nov 30, 2021	17.91	18.49	17.91	18.43	6,946,744	+0.44(+2.43%)
Nov 29, 2021	17.69	18.02	17.65	17.99	2,317,447	+0.39(+2.20%)
Nov 26, 2021	17.89	17.97	17.47	17.61	601,544	-0.54(-2.99%)
Nov 24, 2021	17.60	18.24	17.57	18.15	1,483,419	+0.45(+2.52%)
Nov 23, 2021	17.78	18.12	17.46	17.70	2,981,480	-0.13(-0.71%)
Nov 22, 2021	18.40	18.45	17.62	17.83	1,922,642	-0.57(-3.11%)
Nov 19, 2021	18.94	19.04	18.11	18.40	3,620,446	-0.60(-3.16%)
Nov 18, 2021	19.40	18.99	18.87	19.00	1,934,873	-0.38(-1.95%)
Nov 17, 2021	18.82	19.43	18.62	19.38	3,517,980	+0.47(+2.46%)
Nov 16, 2021	19.71	19.82	18.53	18.92	6,178,686	-0.73(-3.70%)
Nov 15, 2021	19.71	19.72	19.30	19.64	1,603,429	+0.00(+0.00%)
Nov 12, 2021	18.70	19.65	18.56	19.64	4,407,711	+0.97(+5.19%)
Nov 11, 2021	18.77	18.87	18.54	18.67	2,123,417	-0.09(-0.47%)
Nov 10, 2021	18.84		18.60	18.76	2,964,099	-0.16(-0.82%)
Nov 09, 2021	18.62	18.94	18.56	18.92	1,855,363	+0.40(+2.15%)
Nov 08, 2021	18.46	18.62	18.41	18.52	1,688,997	+0.04(+0.21%)
Nov 05, 2021	18.98	18.98	17.97	18.48	4,610,152	-0.82(-4.27%)
Nov 04, 2021	19.28	20.52	19.13	19.30	5,934,150	+1.20(+6.65%)
Nov 03, 2021	18.02	18.16	17.86	18.10	1,362,700	+0.01(+0.05%)
Nov 02, 2021	18.51	18.51	18.01	18.09	1,035,555	-0.34(-1.84%)

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.