Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.64	15.91		15.89	123,859	+0.17(+1.10%)
Jan 28, 2022	15.59	15.71	15.26	15.72	126,214	+0.04(+0.26%)
Jan 27, 2022	16.02	16.04	15.65	15.68	159,622	-0.09(-0.57%)
Jan 26, 2022	16.23	16.36	15.72	15.77	145,653	-0.26(-1.62%)
Jan 25, 2022	15.92	16.15	15.74	16.03	139,187	-0.06(-0.37%)
Jan 24, 2022	16.07	16.15	15.55	16.09	230,594	-0.19(-1.17%)
Jan 21, 2022	16.10	16.36	15.81	16.28	218,042	+0.08(+0.52%)
Jan 20, 2022	17.15	17.20	16.17	16.19	338,926	-0.84(-4.95%)
Jan 19, 2022	17.16	17.30	17.04	17.04	177,291	-0.23(-1.34%)
Jan 18, 2022	17.40	17.40	17.13	17.27	178,091	-0.14(-0.78%)
Jan 14, 2022				17.40	0	-0.07(-0.40%)
Jan 13, 2022	17.02	17.59	17.02	17.47	237,768	+0.44(+2.58%)
Jan 12, 2022	17.28	17.28	17.00	17.04	117,754	-0.18(-1.06%)
Jan 11, 2022	17.01	17.29	16.83	17.22	185,748	+0.21(+1.23%)
Jan 10, 2022	17.11	17.11	16.86	17.01	143,287	-0.01(-0.05%)
Jan 07, 2022	17.00	17.16	16.93	17.02	231,261	+0.12(+0.74%)
Jan 06, 2022	16.63	16.98	16.63	16.89	95,086	+0.27(+1.60%)
Jan 05, 2022	16.80	16.92	16.55	16.63	128,297	-0.20(-1.18%)
Jan 04, 2022	17.09	17.34	16.74	16.82	189,372	-0.27(-1.56%)
Jan 03, 2022	16.77	17.12	16.71	17.09	205,673	+0.43(+2.57%)
Dec 31, 2021	16.67	16.73	16.52	16.66	417,463	+0.05(+0.33%)
Dec 30, 2021	16.61	16.73	16.55	16.61	118,945	+0.08(+0.48%)
Dec 29, 2021	16.38	16.61	16.27	16.53	197,840	+0.22(+1.35%)
Dec 28, 2021	16.33	16.45	16.26	16.31	163,216	-0.01(-0.05%)
Dec 27, 2021	16.22	16.41	16.12	16.32	190,599	+0.11(+0.65%)
Dec 23, 2021	16.00	16.28	15.82	16.21	215,568	+0.32(+2.00%)
Dec 22, 2021	15.59	15.97	15.54	15.89	130,771	+0.36(+2.29%)
Dec 21, 2021	15.19	15.57	15.19	15.54	444,330	+0.53(+3.51%)
Dec 20, 2021	14.92	15.05	14.66	15.01	179,709	-0.04(-0.23%)
Dec 17, 2021	15.03	15.09	14.90	15.05	137,576	-0.04(-0.29%)
Dec 16, 2021	15.20	15.27	14.87	15.09	189,162	-0.05(-0.36%)
Dec 15, 2021	15.13	15.21	14.89	15.14	132,666	+0.10(+0.65%)
Dec 14, 2021	15.05	15.19	14.97	15.05	139,648	+0.04(+0.27%)
Dec 13, 2021	14.94	15.07	14.85	15.01	200,276	+0.14(+0.93%)
Dec 10, 2021	14.79	14.90	14.72	14.87	112,766	+0.04(+0.24%)
Dec 09, 2021	14.92	14.94	14.78	14.83	84,140	-0.16(-1.07%)
Dec 08, 2021	14.75	15.08	14.75	14.99	99,535	+0.15(+1.01%)
Dec 07, 2021	14.92	14.97	14.77	14.84	128,258	+0.08(+0.54%)
Dec 06, 2021	14.73	14.98	14.67	14.76	111,065	+0.14(+0.93%)
Dec 03, 2021	14.90	14.99	14.53	14.63	91,718	-0.14(-0.97%)
Dec 02, 2021	14.59	14.91	14.52	14.77	141,262	+0.26(+1.78%)
Dec 01, 2021	14.83	14.93	14.50	14.51	143,942	-0.12(-0.80%)
Nov 30, 2021	14.69	14.85	14.51	14.63	172,400	-0.21(-1.42%)
Nov 29, 2021	14.81	15.11	14.46	14.84	226,317	+0.21(+1.40%)
Nov 26, 2021	14.88	14.92	14.40	14.64	139,227	-0.41(-2.74%)
Nov 24, 2021	14.89	15.11	14.81	15.05	144,497	+0.02(+0.11%)
Nov 23, 2021	15.27	15.46	15.00	15.03	174,168	-0.34(-2.18%)
Nov 22, 2021	15.21	15.45	14.99	15.37	113,111	+0.16(+1.03%)
Nov 19, 2021	15.28	15.33	14.94	15.21	148,304	-0.07(-0.44%)
Nov 18, 2021	15.10	15.33	15.21	15.28	151,559	+0.12(+0.77%)
Nov 17, 2021	15.28	15.28	14.90	15.16	169,389	-0.08(-0.52%)
Nov 16, 2021	14.91	15.27	14.82	15.24	338,250	+0.24(+1.63%)
Nov 15, 2021	14.92	15.02	14.80	15.00	126,670	+0.17(+1.13%)
Nov 12, 2021	15.02	15.03	14.82	14.83	46,942	-0.22(-1.47%)
Nov 11, 2021	14.90	15.05	14.78	15.05	55,170	+0.16(+1.09%)
Nov 10, 2021	14.76			14.89	50,572	+0.13(+0.88%)
Nov 09, 2021	14.77	14.80	14.58	14.76	48,939	+0.06(+0.40%)
Nov 08, 2021	15.16	15.16	14.65	14.70	125,822	-0.35(-2.34%)
Nov 05, 2021	14.59	15.11	14.59	15.05	139,276	+0.60(+4.19%)
Nov 04, 2021	14.45	14.57	14.32	14.44	92,743	-0.03(-0.20%)
Nov 03, 2021	14.37	14.51	14.37	14.47	439,950	+0.11(+0.80%)
Nov 02, 2021	14.46	14.52	14.25	14.36	431,388	-0.06(-0.43%)

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.