Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.97	18.16		17.96	1,930,182	+0.03(+0.15%)
Jan 28, 2022	17.81	18.07	17.41	17.94	2,556,638	+0.23(+1.30%)
Jan 27, 2022	17.97	18.28	17.27	17.71	2,342,830	+0.08(+0.47%)
Jan 26, 2022	18.14	18.32	17.38	17.62	6,470,252	-0.13(-0.73%)
Jan 25, 2022	16.87	17.87	16.51	17.75	1,846,116	+0.72(+4.23%)
Jan 24, 2022	16.27	17.11	15.82	17.03	2,265,728	+0.26(+1.54%)
Jan 21, 2022	17.12	17.22	16.55	16.77	1,933,609	-0.62(-3.56%)
Jan 20, 2022	17.67	18.20	17.38	17.39	1,577,164	-0.49(-2.74%)
Jan 19, 2022	18.30	18.32	17.69	17.88	1,355,323	-0.21(-1.17%)
Jan 18, 2022	18.73	18.78	17.93	18.09	1,688,827	-0.34(-1.85%)
Jan 14, 2022				18.44	0	+0.55(+3.10%)
Jan 13, 2022	18.16	18.36	17.79	17.88	1,569,100	-0.34(-1.88%)
Jan 12, 2022	18.05	18.26	17.88	18.22	2,408,723	+0.32(+1.81%)
Jan 11, 2022	17.37	17.97	17.10	17.90	1,013,814	+0.69(+4.03%)
Jan 10, 2022	17.25	17.39	16.85	17.21	1,566,563	-0.06(-0.37%)
Jan 07, 2022	17.31	17.41	17.07	17.27	1,154,887	+0.06(+0.32%)
Jan 06, 2022	17.22	17.47	16.88	17.22	1,441,392	+0.47(+2.81%)
Jan 05, 2022	17.38	17.56	16.71	16.74	1,589,097	-0.47(-2.74%)
Jan 04, 2022	16.68	17.29	16.65	17.22	1,461,395	+0.72(+4.37%)
Jan 03, 2022	15.89	16.50	15.89	16.49	1,425,897	+0.62(+3.90%)
Dec 31, 2021	15.81	15.94	15.75	15.88	747,129	-0.01(-0.06%)
Dec 30, 2021	16.22	16.35	15.87	15.88	1,065,278	-0.31(-1.94%)
Dec 29, 2021	16.25	16.39	16.10	16.20	895,739	-0.07(-0.45%)
Dec 28, 2021	16.49	16.61	16.19	16.27	822,448	-0.15(-0.90%)
Dec 27, 2021	15.67	16.42	15.51	16.42	923,411	+0.76(+4.84%)
Dec 23, 2021	15.73	15.86	15.59	15.66	1,153,834	+0.00(+0.01%)
Dec 22, 2021	15.45	15.83	15.29	15.66	599,295	+0.15(+0.94%)
Dec 21, 2021	15.09	15.54	15.08	15.52	1,097,773	+0.66(+4.44%)
Dec 20, 2021	14.66	14.87	14.38	14.86	1,863,117	-0.30(-1.99%)
Dec 17, 2021	15.34	15.41	14.93	15.16	1,043,607	-0.28(-1.84%)
Dec 16, 2021	15.67	16.04	15.40	15.44	1,329,631	-0.04(-0.24%)
Dec 15, 2021	15.37	15.59	14.86	15.48	957,226	+0.07(+0.48%)
Dec 14, 2021	15.44	15.76	15.35	15.41	1,113,674	-0.24(-1.52%)
Dec 13, 2021	16.19	16.22	15.63	15.64	1,229,768	-0.73(-4.47%)
Dec 10, 2021	16.39	16.47	15.93	16.38	597,713	+0.16(+1.02%)
Dec 09, 2021	16.35	16.40	16.17	16.21	823,964	-0.28(-1.72%)
Dec 08, 2021	16.51	16.60	16.36	16.50	739,705	+0.08(+0.50%)
Dec 07, 2021	16.02	16.58	16.00	16.41	1,084,095	+0.71(+4.55%)
Dec 06, 2021	15.57	15.90	15.22	15.70	1,613,413	+0.33(+2.15%)
Dec 03, 2021	15.74	15.90	15.16	15.37	1,197,741	-0.09(-0.59%)
Dec 02, 2021	14.91	15.56	14.64	15.46	1,510,288	+0.45(+2.99%)
Dec 01, 2021	16.17	16.20	15.00	15.01	1,945,162	-0.62(-3.98%)
Nov 30, 2021	15.67	15.92	15.33	15.63	1,821,907	-0.52(-3.23%)
Nov 29, 2021	16.52	16.69	15.97	16.16	1,538,779	+0.15(+0.92%)
Nov 26, 2021	16.02	16.07	15.47	16.01	1,918,115	-1.04(-6.07%)
Nov 24, 2021	16.68	17.15	16.67	17.05	1,032,223	+0.24(+1.42%)
Nov 23, 2021	16.37	16.84	16.36	16.81	1,285,232	+0.71(+4.44%)
Nov 22, 2021	15.84	16.43	15.83	16.09	1,952,121	+0.23(+1.44%)
Nov 19, 2021	16.18	16.22	15.76	15.86	1,622,657	-0.79(-4.73%)
Nov 18, 2021	16.63	16.75	16.63	16.65	1,216,018	+0.05(+0.28%)
Nov 17, 2021	16.94	17.21	16.51	16.61	1,149,330	-0.51(-3.00%)
Nov 16, 2021	17.24	17.28	16.94	17.12	1,096,484	-0.08(-0.48%)
Nov 15, 2021	17.02	17.34	16.74	17.20	1,220,130	+0.14(+0.81%)
Nov 12, 2021	16.99	17.17	16.92	17.06	953,069	-0.05(-0.27%)
Nov 11, 2021	16.90	17.29	16.90	17.11	1,127,801	+0.31(+1.85%)
Nov 10, 2021	17.49			16.80	1,351,520	-0.84(-4.78%)
Nov 09, 2021	17.66	17.73	17.17	17.64	969,415	-0.06(-0.36%)
Nov 08, 2021	17.60	17.91	17.59	17.70	2,434,587	+0.29(+1.68%)
Nov 05, 2021	17.26	17.49	17.06	17.41	1,664,045	+0.43(+2.54%)
Nov 04, 2021	17.37	17.61	16.80	16.98	1,855,325	-0.05(-0.27%)
Nov 03, 2021	16.91	17.35	16.83	17.03	2,126,269	-0.15(-0.85%)
Nov 02, 2021	17.19	17.44	17.01	17.17	2,024,752	-0.09(-0.53%)

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.