Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.84	18.26		18.20	185,574	+1.37(+8.12%)
Jan 28, 2022	16.47	16.94	16.37	16.84	157,309	+0.29(+1.77%)
Jan 27, 2022	16.75	17.01	16.41	16.54	131,004	-0.05(-0.28%)
Jan 26, 2022	17.02	17.06	16.50	16.59	254,720	+0.07(+0.42%)
Jan 25, 2022	16.42	16.79	16.22	16.52	308,586	-0.17(-1.02%)
Jan 24, 2022	16.71	16.91	15.87	16.69	452,441	-0.29(-1.73%)
Jan 21, 2022	17.58	17.75	16.90	16.98	293,878	-0.73(-4.10%)
Jan 20, 2022	18.41	18.68	17.66	17.71	203,592	-0.66(-3.57%)
Jan 19, 2022	18.54	18.72	18.34	18.37	94,687	-0.09(-0.50%)
Jan 18, 2022	18.68	18.78	18.44	18.46	145,102	-0.53(-2.80%)
Jan 14, 2022				18.99	0	-0.18(-0.93%)
Jan 13, 2022	20.07	20.07	19.04	19.17	217,292	-0.90(-4.46%)
Jan 12, 2022	19.73	20.13	19.69	20.07	344,425	+0.39(+1.96%)
Jan 11, 2022	19.47	19.73	19.27	19.68	324,757	+0.31(+1.63%)
Jan 10, 2022	19.23	19.79	18.98	19.36	1,356,909	+0.21(+1.12%)
Jan 07, 2022	19.08	19.18	18.94	19.15	190,806	+0.02(+0.12%)
Jan 06, 2022	18.81	19.13	18.63	19.13	272,665	+0.36(+1.92%)
Jan 05, 2022	19.07	19.15	18.76	18.77	141,591	-0.44(-2.28%)
Jan 04, 2022	19.57	19.59	19.09	19.20	193,118	-0.08(-0.44%)
Jan 03, 2022	19.20	19.34	19.05	19.29	128,321	+0.26(+1.37%)
Dec 31, 2021	18.98	19.08	18.88	19.03	115,710	+0.05(+0.24%)
Dec 30, 2021	18.90	19.18	18.90	18.98	124,214	+0.05(+0.24%)
Dec 29, 2021	19.03	19.05	18.90	18.93	129,086	-0.10(-0.52%)
Dec 28, 2021	19.16	19.26	19.00	19.03	134,268	-0.11(-0.56%)
Dec 27, 2021	19.26	19.30	19.03	19.14	149,633	-0.06(-0.32%)
Dec 23, 2021	18.61	19.42	18.61	19.20	391,245	+0.77(+4.21%)
Dec 22, 2021	18.37	18.47	18.33	18.43	159,844	+0.11(+0.59%)
Dec 21, 2021	18.01	18.39	17.99	18.32	169,789	+0.36(+1.98%)
Dec 20, 2021	18.15	18.24	17.85	17.97	171,316	-0.21(-1.18%)
Dec 17, 2021	17.85	18.25	17.78	18.18	231,817	+0.14(+0.78%)
Dec 16, 2021	18.33	18.45	17.90	18.04	249,968	+0.01(+0.04%)
Dec 15, 2021	17.58	18.04	17.54	18.03	115,905	+0.37(+2.09%)
Dec 14, 2021	17.81	17.87	17.58	17.66	136,609	-0.21(-1.16%)
Dec 13, 2021	18.12	18.13	17.87	17.87	94,449	-0.31(-1.70%)
Dec 10, 2021	18.23	18.26	18.07	18.18	64,908	+0.02(+0.09%)
Dec 09, 2021	18.20	18.30	18.11	18.16	58,057	-0.15(-0.84%)
Dec 08, 2021	18.26	18.36	18.26	18.32	63,738	+0.15(+0.85%)
Dec 07, 2021	17.99	18.38	17.99	18.16	121,936	+0.27(+1.49%)
Dec 06, 2021	17.85	17.95	17.70	17.90	90,735	+0.11(+0.60%)
Dec 03, 2021	17.92	18.10	17.64	17.79	73,706	-0.13(-0.75%)
Dec 02, 2021	17.90	18.08	17.76	17.92	147,279	+0.15(+0.86%)
Dec 01, 2021	18.37	18.37	17.76	17.77	124,375	-0.27(-1.52%)
Nov 30, 2021	18.24	18.33	17.84	18.04	92,568	-0.25(-1.39%)
Nov 29, 2021	18.30	18.43	18.18	18.30	191,848	+0.12(+0.66%)
Nov 26, 2021	18.28	18.28	18.02	18.18	76,064	-0.30(-1.63%)
Nov 24, 2021	18.29	18.50	18.17	18.48	56,770	+0.13(+0.69%)
Nov 23, 2021	18.47	18.62	18.27	18.35	72,076	-0.19(-1.01%)
Nov 22, 2021	18.68	18.82	18.51	18.54	93,226	-0.12(-0.64%)
Nov 19, 2021	18.72	18.83	18.64	18.66	65,102	-0.11(-0.57%)
Nov 18, 2021	18.94	18.79	18.71	18.76	105,477	-0.07(-0.35%)
Nov 17, 2021	19.00	19.04	18.76	18.83	91,041	-0.11(-0.60%)
Nov 16, 2021	18.78	18.98	18.78	18.94	104,995	+0.05(+0.28%)
Nov 15, 2021	18.92	19.02	18.79	18.89	86,976	-0.03(-0.14%)
Nov 12, 2021	18.73	18.94	18.73	18.92	48,180	+0.23(+1.25%)
Nov 11, 2021	18.74	18.74	18.67	18.68	72,009	+0.01(+0.07%)
Nov 10, 2021	18.85		18.64	18.67	85,904	-0.27(-1.43%)
Nov 09, 2021	19.01	19.01	18.84	18.94	115,877	-0.06(-0.32%)
Nov 08, 2021	18.95	19.07	18.89	19.00	103,840	+0.06(+0.32%)
Nov 05, 2021	18.95	18.95	18.76	18.94	62,085	+0.11(+0.60%)
Nov 04, 2021	18.81	18.87	18.72	18.83	57,763	+0.06(+0.32%)
Nov 03, 2021	18.70	18.81	18.58	18.77	78,820	+0.07(+0.39%)
Nov 02, 2021	18.71	18.76	18.65	18.70	64,375	-0.01(-0.07%)

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.