Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.62	16.90		16.80	2,654,901	+0.05(+0.33%)
Jan 28, 2022	16.91	17.03	16.34	16.75	2,256,880	-0.16(-0.98%)
Jan 27, 2022	17.40	17.63	16.79	16.91	1,650,365	-0.39(-2.23%)
Jan 26, 2022	17.61	17.74	17.04	17.30	1,924,174	-0.18(-1.05%)
Jan 25, 2022	16.97	17.73	16.97	17.48	2,104,909	+0.10(+0.58%)
Jan 24, 2022	16.85	17.45	16.85	17.38	2,602,441	+0.30(+1.77%)
Jan 21, 2022	17.04	17.49	16.95	17.08	2,690,763	-0.07(-0.43%)
Jan 20, 2022	17.62	17.71	17.11	17.15	2,189,083	-0.51(-2.91%)
Jan 19, 2022	18.17	18.22	17.57	17.66	2,644,837	-0.53(-2.92%)
Jan 18, 2022	19.07	19.07	18.01	18.19	2,082,069	-0.16(-0.85%)
Jan 14, 2022				18.35	0	+0.28(+1.57%)
Jan 13, 2022	18.18	18.27	18.01	18.07	1,656,152	-0.03(-0.15%)
Jan 12, 2022	17.89	18.17	17.75	18.09	1,816,838	+0.12(+0.66%)
Jan 11, 2022	17.96	18.01	17.74	17.97	1,423,190	+0.04(+0.20%)
Jan 10, 2022	18.13	18.24	17.77	17.94	1,505,188	-0.09(-0.51%)
Jan 07, 2022	17.86	18.06	17.70	18.03	1,959,675	+0.16(+0.87%)
Jan 06, 2022	17.57	18.00	17.50	17.87	1,859,212	+0.54(+3.12%)
Jan 05, 2022	17.30	17.56	17.30	17.33	1,837,271	+0.08(+0.48%)
Jan 04, 2022	17.05	17.38	16.90	17.25	1,608,503	+0.41(+2.45%)
Jan 03, 2022	16.84	17.08	16.72	16.84	1,134,921	+0.23(+1.38%)
Dec 31, 2021	16.63	16.77	16.53	16.61	833,901	-0.08(-0.49%)
Dec 30, 2021	16.75	16.88	16.63	16.69	964,763	-0.06(-0.38%)
Dec 29, 2021	16.76	16.93	16.70	16.75	907,784	-0.04(-0.22%)
Dec 28, 2021	16.47	16.88	16.46	16.79	1,079,697	+0.24(+1.44%)
Dec 27, 2021	16.37	16.60	16.28	16.55	1,114,176	+0.15(+0.89%)
Dec 23, 2021	16.24	16.50	16.24	16.41	1,272,774	+0.28(+1.76%)
Dec 22, 2021	16.06	16.19	16.01	16.12	1,442,408	+0.03(+0.17%)
Dec 21, 2021	15.93	16.29	15.93	16.09	1,310,450	+0.27(+1.74%)
Dec 20, 2021	16.20	16.20	15.61	15.82	1,907,904	-0.05(-0.29%)
Dec 17, 2021	16.11	16.11	15.64	15.87	4,415,837	-0.22(-1.37%)
Dec 16, 2021	16.19	16.44	15.89	16.09	1,702,670	+0.13(+0.80%)
Dec 15, 2021	16.34	16.34	15.88	15.96	3,529,960	-0.30(-1.86%)
Dec 14, 2021	16.09	16.44	16.09	16.26	1,380,558	+0.21(+1.31%)
Dec 13, 2021	16.22	16.27	15.98	16.05	1,301,665	-0.23(-1.41%)
Dec 10, 2021	16.30	16.33	16.05	16.28	924,624	+0.08(+0.51%)
Dec 09, 2021	16.24	16.34	16.14	16.20	1,142,961	-0.16(-0.95%)
Dec 08, 2021	16.39	16.49	16.27	16.35	954,614	-0.02(-0.11%)
Dec 07, 2021	16.75	16.76	16.28	16.37	1,404,078	-0.23(-1.38%)
Dec 06, 2021	16.46	16.86	16.44	16.60	1,435,815	+0.44(+2.72%)
Dec 03, 2021	15.83	16.44	15.83	16.16	1,601,728	-0.18(-1.12%)
Dec 02, 2021	16.18	16.41	16.02	16.34	1,818,313	+0.35(+2.22%)
Dec 01, 2021	16.41	16.73	15.98	15.99	2,164,071	-0.07(-0.45%)
Nov 30, 2021	16.32	16.73	15.93	16.06	2,235,817	-0.47(-2.86%)
Nov 29, 2021	16.85	16.88	16.41	16.53	2,369,217	-0.13(-0.76%)
Nov 26, 2021	16.65	16.68	16.24	16.66	2,191,999	-0.60(-3.48%)
Nov 24, 2021	17.21	17.41	17.10	17.26	1,533,137	+0.01(+0.06%)
Nov 23, 2021	17.21	17.30	17.09	17.25	1,344,732	+0.16(+0.95%)
Nov 22, 2021	16.72	17.28	16.72	17.09	2,031,002	+0.45(+2.73%)
Nov 19, 2021	16.38	16.66	16.30	16.63	1,958,711	+0.00(+0.00%)
Nov 18, 2021	16.67	16.65	16.57	16.63	1,273,295	-0.05(-0.33%)
Nov 17, 2021	16.69	16.75	16.50	16.69	1,308,397	-0.08(-0.49%)
Nov 16, 2021	16.74	16.82	16.62	16.77	1,071,124	+0.03(+0.16%)
Nov 15, 2021	16.72	16.82	16.62	16.74	1,016,287	+0.15(+0.93%)
Nov 12, 2021	16.60	16.62	16.40	16.59	1,144,985	+0.02(+0.11%)
Nov 11, 2021	16.59	16.62	16.49	16.57	911,418	+0.01(+0.05%)
Nov 10, 2021	16.51			16.56	1,182,494	+0.11(+0.66%)
Nov 09, 2021	16.42	16.56	16.27	16.45	918,898	-0.13(-0.77%)
Nov 08, 2021	16.65	16.82	16.48	16.58	1,242,652	-0.05(-0.27%)
Nov 05, 2021	16.39	16.67	16.39	16.62	1,253,225	+0.43(+2.64%)
Nov 04, 2021	16.37	16.40	15.97	16.20	1,384,359	-0.19(-1.16%)
Nov 03, 2021	15.83	16.48	15.77	16.39	1,222,190	+0.48(+3.03%)
Nov 02, 2021	16.05	16.12	15.89	15.91	988,664	-0.15(-0.91%)

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.