Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.46	18.77		18.76	3,488,069	+0.15(+0.79%)
Jan 28, 2022	18.40	18.62	18.20	18.61	1,544,530	+0.20(+1.07%)
Jan 27, 2022	18.70	18.87	18.29	18.41	1,832,771	-0.11(-0.62%)
Jan 26, 2022	18.61	18.88	18.41	18.53	2,158,171	-0.01(-0.03%)
Jan 25, 2022	18.40	18.76	18.18	18.53	2,012,633	-0.09(-0.48%)
Jan 24, 2022	18.33	18.72	18.07	18.62	2,022,345	+0.11(+0.59%)
Jan 21, 2022	18.87	18.98	18.40	18.51	1,401,111	-0.37(-1.96%)
Jan 20, 2022	19.10	19.41	18.86	18.88	889,267	-0.20(-1.04%)
Jan 19, 2022	19.37	19.39	18.87	19.08	1,191,237	-0.26(-1.32%)
Jan 18, 2022	19.36	19.48	19.10	19.34	1,279,391	-0.11(-0.59%)
Jan 14, 2022				19.45	0	+0.06(+0.30%)
Jan 13, 2022	19.30	19.59	19.21	19.39	1,043,676	+0.06(+0.33%)
Jan 12, 2022	19.48	19.55	19.29	19.33	1,212,741	-0.15(-0.79%)
Jan 11, 2022	19.93	19.93	19.35	19.48	1,269,011	-0.38(-1.93%)
Jan 10, 2022	20.18	20.24	19.77	19.87	1,010,947	-0.22(-1.08%)
Jan 07, 2022	19.76	20.11	19.76	20.08	1,304,188	+0.29(+1.45%)
Jan 06, 2022	19.88	20.02	19.75	19.80	1,092,878	+0.06(+0.29%)
Jan 05, 2022	19.91	20.20	19.73	19.74	1,896,048	-0.11(-0.55%)
Jan 04, 2022	19.72	19.97	19.71	19.85	1,851,210	+0.26(+1.34%)
Jan 03, 2022	19.76	19.77	19.38	19.59	1,555,340	-0.11(-0.55%)
Dec 31, 2021	19.61	19.77	19.61	19.69	1,269,756	+0.06(+0.33%)
Dec 30, 2021	19.72	19.76	19.55	19.63	1,023,834	+0.00(+0.00%)
Dec 29, 2021	19.45	19.71	19.45	19.63	988,580	+0.23(+1.19%)
Dec 28, 2021	18.98	19.41	18.96	19.40	1,342,455	+0.37(+1.95%)
Dec 27, 2021	18.83	19.06	18.68	19.03	1,363,147	+0.20(+1.05%)
Dec 23, 2021	18.84	18.94	18.79	18.83	469,497	+0.06(+0.31%)
Dec 22, 2021	18.68	18.82	18.60	18.77	643,396	+0.11(+0.58%)
Dec 21, 2021	18.51	18.73	18.42	18.67	1,291,909	+0.27(+1.46%)
Dec 20, 2021	18.49	18.62	18.08	18.40	1,095,018	-0.29(-1.54%)
Dec 17, 2021	18.84	18.94	18.58	18.69	3,455,359	-0.20(-1.05%)
Dec 16, 2021	18.99	19.34	18.84	18.88	1,716,604	-0.10(-0.50%)
Dec 15, 2021	18.43	19.03	18.35	18.98	1,961,643	+0.73(+3.99%)
Dec 14, 2021	18.28	18.55	18.21	18.25	1,792,870	+0.03(+0.14%)
Dec 13, 2021	18.21	18.34	18.10	18.23	1,688,092	-0.03(-0.14%)
Dec 10, 2021	18.40	18.47	18.23	18.25	1,874,485	-0.03(-0.17%)
Dec 09, 2021	18.21	18.47	18.14	18.28	1,187,300	-0.01(-0.03%)
Dec 08, 2021	18.16	18.32	18.05	18.29	1,110,731	+0.11(+0.59%)
Dec 07, 2021	18.13	18.34	18.01	18.18	1,272,204	+0.08(+0.46%)
Dec 06, 2021	18.00	18.37	18.00	18.10	2,707,349	+0.28(+1.56%)
Dec 03, 2021	17.68	17.86	17.62	17.82	1,651,297	+0.26(+1.48%)
Dec 02, 2021	17.49	17.72	17.46	17.56	1,578,410	+0.19(+1.09%)
Dec 01, 2021	17.56	17.99	17.36	17.37	1,275,061	+0.11(+0.66%)
Nov 30, 2021	17.75	17.80	17.25	17.26	2,647,428	-0.67(-3.75%)
Nov 29, 2021	18.05	18.13	17.87	17.93	1,499,531	+0.01(+0.04%)
Nov 26, 2021	18.21	18.24	17.81	17.92	984,755	-0.65(-3.48%)
Nov 24, 2021	18.51	18.61	18.42	18.57	1,281,108	+0.06(+0.34%)
Nov 23, 2021	18.35	18.54	18.29	18.51	1,047,496	+0.25(+1.35%)
Nov 22, 2021	18.04	18.39	18.00	18.26	1,100,573	+0.22(+1.19%)
Nov 19, 2021	17.86	18.16	17.76	18.04	2,005,677	+0.13(+0.71%)
Nov 18, 2021	18.16	17.95	17.83	17.92	1,318,035	-0.31(-1.70%)
Nov 17, 2021	18.18	18.27	17.87	18.23	1,985,453	-0.06(-0.31%)
Nov 16, 2021	18.52	18.52	18.25	18.28	1,471,725	-0.21(-1.13%)
Nov 15, 2021	18.41	18.52	18.23	18.49	1,549,048	+0.18(+0.97%)
Nov 12, 2021	18.50	18.53	18.29	18.32	953,038	-0.10(-0.52%)
Nov 11, 2021	18.37	18.45	18.15	18.41	1,181,934	-0.01(-0.03%)
Nov 10, 2021	18.18			18.42	1,171,461	+0.30(+1.68%)
Nov 09, 2021	18.43	18.48	18.09	18.11	1,158,325	-0.30(-1.65%)
Nov 08, 2021	18.36	18.51	18.16	18.42	1,770,873	+0.15(+0.83%)
Nov 05, 2021	18.11	18.52	18.04	18.26	1,352,810	+0.23(+1.30%)
Nov 04, 2021	18.82	18.97	17.78	18.03	2,460,170	-1.67(-8.49%)
Nov 03, 2021	19.50	19.75	19.46	19.70	1,099,991	+0.13(+0.68%)
Nov 02, 2021	19.80	19.80	19.43	19.57	753,302	-0.14(-0.71%)

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.