Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.54	16.73		16.73	1,214,579	+0.03(+0.16%)
Jan 28, 2022	16.35	16.70	16.13	16.70	1,243,788	+0.38(+2.32%)
Jan 27, 2022	16.43	16.76	16.20	16.32	1,106,092	-0.06(-0.39%)
Jan 26, 2022	16.48	16.84	16.17	16.39	968,146	+0.05(+0.28%)
Jan 25, 2022	16.18	16.47	15.89	16.34	1,050,604	+0.00(+0.00%)
Jan 24, 2022	16.18	16.38	15.66	16.34	1,641,388	-0.10(-0.60%)
Jan 21, 2022	16.59	16.78	16.41	16.44	1,115,049	-0.22(-1.30%)
Jan 20, 2022	16.42	17.08	16.42	16.66	1,182,754	-0.30(-1.76%)
Jan 19, 2022	17.31	17.45	16.93	16.96	957,543	-0.36(-2.09%)
Jan 18, 2022	17.50	17.53	17.27	17.32	1,146,929	-0.26(-1.49%)
Jan 14, 2022				17.58	0	-0.14(-0.76%)
Jan 13, 2022	17.55	17.85	17.55	17.71	1,211,158	+0.22(+1.24%)
Jan 12, 2022	17.55	17.65	17.47	17.50	983,541	-0.10(-0.56%)
Jan 11, 2022	17.56	17.65	17.33	17.60	1,142,438	+0.00(+0.00%)
Jan 10, 2022	17.57	17.74	17.49	17.60	1,071,152	-0.05(-0.31%)
Jan 07, 2022	17.64	17.78	17.57	17.65	888,561	-0.02(-0.10%)
Jan 06, 2022	17.73	17.85	17.59	17.67	1,446,008	+0.00(+0.00%)
Jan 05, 2022	18.01	18.13	17.65	17.67	1,432,917	-0.26(-1.46%)
Jan 04, 2022	17.90	18.14	17.88	17.93	1,342,290	+0.08(+0.46%)
Jan 03, 2022	17.72	17.99	17.63	17.85	859,362	+0.15(+0.87%)
Dec 31, 2021	17.69	17.87	17.68	17.70	798,038	+0.03(+0.15%)
Dec 30, 2021	17.42	17.82	17.32	17.67	1,530,466	+0.28(+1.61%)
Dec 29, 2021	17.34	17.42	17.18	17.39	445,838	+0.08(+0.47%)
Dec 28, 2021	17.20	17.37	17.19	17.31	580,801	+0.04(+0.21%)
Dec 27, 2021	17.02	17.28	16.92	17.27	569,488	+0.23(+1.38%)
Dec 23, 2021	17.15	17.20	16.95	17.04	584,589	-0.05(-0.32%)
Dec 22, 2021	17.10	17.19	17.01	17.09	953,063	+0.03(+0.16%)
Dec 21, 2021	16.69	17.12	16.69	17.06	1,068,927	+0.47(+2.82%)
Dec 20, 2021	16.53	16.62	16.26	16.60	1,250,763	-0.12(-0.70%)
Dec 17, 2021	16.70	17.03	16.70	16.71	3,680,656	-0.10(-0.59%)
Dec 16, 2021	17.03	17.09	16.75	16.81	1,454,596	-0.17(-1.01%)
Dec 15, 2021	16.65	16.99	16.50	16.98	1,904,370	+0.37(+2.21%)
Dec 14, 2021	16.68	16.88	16.56	16.62	1,964,257	-0.07(-0.43%)
Dec 13, 2021	16.67	16.74	16.32	16.69	1,968,681	-0.02(-0.11%)
Dec 10, 2021	16.73	16.73	16.45	16.71	1,166,202	+0.07(+0.43%)
Dec 09, 2021	16.71	16.76	16.51	16.63	785,215	-0.23(-1.38%)
Dec 08, 2021	16.70	16.95	16.63	16.87	977,230	+0.19(+1.13%)
Dec 07, 2021	16.77	16.89	16.35	16.68	915,827	-0.01(-0.05%)
Dec 06, 2021	16.29	16.78	16.22	16.69	1,096,693	+0.71(+4.42%)
Dec 03, 2021	16.06	16.19	15.87	15.98	1,229,065	-0.03(-0.17%)
Dec 02, 2021	15.44	16.15	15.44	16.01	1,287,073	+0.66(+4.31%)
Dec 01, 2021	16.01	16.21	15.35	15.35	1,115,580	-0.36(-2.28%)
Nov 30, 2021	15.81	16.04	15.64	15.70	1,698,242	-0.20(-1.24%)
Nov 29, 2021	16.17	16.38	15.79	15.90	928,645	-0.15(-0.95%)
Nov 26, 2021	16.24	16.48	15.78	16.05	899,663	-0.65(-3.91%)
Nov 24, 2021	16.63	16.81	16.48	16.71	519,365	+0.05(+0.33%)
Nov 23, 2021	16.62	16.84	16.54	16.65	711,376	-0.01(-0.06%)
Nov 22, 2021	16.71	16.92	16.59	16.66	713,700	-0.02(-0.11%)
Nov 19, 2021	16.63	16.85	16.49	16.68	2,069,523	-0.05(-0.32%)
Nov 18, 2021	16.72	16.73	16.54	16.73	1,791,458	+0.04(+0.21%)
Nov 17, 2021	16.29	16.76	16.13	16.70	1,209,627	+0.28(+1.69%)
Nov 16, 2021	16.71	16.97	16.27	16.42	920,220	-0.24(-1.45%)
Nov 15, 2021	16.38	16.66	16.28	16.66	1,894,954	+0.38(+2.36%)
Nov 12, 2021	16.30	16.35	16.12	16.28	1,052,834	-0.04(-0.27%)
Nov 11, 2021	16.39	16.41	16.06	16.32	762,207	-0.08(-0.49%)
Nov 10, 2021	16.19			16.40	789,320	+0.15(+0.94%)
Nov 09, 2021	16.19	16.32	16.12	16.25	961,819	+0.07(+0.44%)
Nov 08, 2021	16.54	16.61	16.03	16.18	1,256,816	-0.29(-1.74%)
Nov 05, 2021	16.93	16.93	16.42	16.46	2,238,196	+0.18(+1.10%)
Nov 04, 2021	16.62	16.67	16.16	16.29	2,511,082	-0.17(-1.03%)
Nov 03, 2021	16.21	16.66	16.21	16.46	1,488,936	+0.19(+1.15%)
Nov 02, 2021	16.29	16.45	16.26	16.27	816,325	+0.04(+0.28%)

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.