Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.33			17.33	4,982,334	+0.05(+0.30%)
Jan 28, 2022	17.30	17.30	17.24	17.28	2,344,842	-0.04(-0.20%)
Jan 27, 2022	17.43	17.44	17.31	17.31	1,973,113	-0.09(-0.50%)
Jan 26, 2022	17.48	17.50	17.38	17.40	2,574,709	-0.04(-0.25%)
Jan 25, 2022	17.44	17.48	17.44	17.45	2,294,233	-0.03(-0.15%)
Jan 24, 2022	17.49	17.49	17.42	17.47	3,173,282	-0.04(-0.25%)
Jan 21, 2022	17.51	17.53	17.48	17.51	2,668,873	-0.00(-0.01%)
Jan 20, 2022	17.53	17.54	17.52	17.52	3,007,082	+0.02(+0.10%)
Jan 19, 2022	17.53	17.56	17.50	17.50	2,365,017	-0.03(-0.15%)
Jan 18, 2022	17.56	17.56	17.52	17.53	4,427,790	-0.09(-0.49%)
Jan 14, 2022				17.61	0	-0.02(-0.10%)
Jan 13, 2022	17.62	17.63	17.60	17.63	1,570,760	+0.03(+0.20%)
Jan 12, 2022	17.60	17.62	17.60	17.60	3,052,324	+0.00(+0.00%)
Jan 11, 2022	17.56	17.60	17.53	17.60	1,799,649	+0.03(+0.15%)
Jan 10, 2022	17.57	17.58	17.53	17.57	2,617,769	+0.00(+0.00%)
Jan 07, 2022	17.60	17.60	17.54	17.57	2,359,162	-0.03(-0.15%)
Jan 06, 2022	17.54	17.60	17.53	17.60	2,350,072	+0.01(+0.05%)
Jan 05, 2022	17.63	17.65	17.59	17.59	2,304,393	-0.05(-0.30%)
Jan 04, 2022	17.66	17.69	17.63	17.64	2,811,372	-0.03(-0.20%)
Jan 03, 2022	17.69	17.70	17.66	17.67	1,929,593	+0.00(+0.00%)
Dec 31, 2021	17.68	17.69	17.66	17.67	2,027,867	+0.02(+0.10%)
Dec 30, 2021	17.66	17.67	17.65	17.66	2,538,115	+0.02(+0.10%)
Dec 29, 2021	17.65	17.66	17.63	17.64	1,686,769	+0.01(+0.05%)
Dec 28, 2021	17.63	17.65	17.63	17.63	1,746,174	+0.00(+0.00%)
Dec 27, 2021	17.63	17.65	17.61	17.63	2,442,977	+0.02(+0.10%)
Dec 23, 2021	17.64	17.64	17.58	17.61	1,953,143	+0.00(+0.00%)
Dec 22, 2021	17.60	17.62	17.59	17.61	2,703,728	+0.03(+0.15%)
Dec 21, 2021	17.53	17.59	17.53	17.59	1,715,831	+0.05(+0.30%)
Dec 20, 2021	17.56	17.56	17.53	17.53	1,194,087	-0.03(-0.20%)
Dec 17, 2021	17.57	17.59	17.55	17.57	1,605,365	+0.01(+0.05%)
Dec 16, 2021	17.56	17.59	17.55	17.56	1,920,436	-0.02(-0.10%)
Dec 15, 2021	17.55	17.58	17.54	17.58	2,039,231	+0.03(+0.15%)
Dec 14, 2021	17.56	17.57	17.54	17.55	1,375,421	-0.02(-0.10%)
Dec 13, 2021	17.58	17.58	17.55	17.57	2,104,071	+0.02(+0.10%)
Dec 10, 2021	17.56	17.57	17.55	17.55	1,149,222	-0.01(-0.05%)
Dec 09, 2021	17.58	17.58	17.55	17.56	1,399,572	-0.01(-0.05%)
Dec 08, 2021	17.58	17.58	17.54	17.57	1,426,349	+0.02(+0.10%)
Dec 07, 2021	17.53	17.58	17.53	17.55	1,477,270	+0.03(+0.20%)
Dec 06, 2021	17.51	17.53	17.50	17.52	1,450,909	+0.00(+0.00%)
Dec 03, 2021	17.52	17.53	17.50	17.52	4,160,106	+0.02(+0.10%)
Dec 02, 2021	17.47	17.51	17.47	17.50	4,249,237	+0.03(+0.20%)
Dec 01, 2021	17.47	17.51	17.46	17.47	3,075,316	+0.02(+0.10%)
Nov 30, 2021	17.47	17.48	17.43	17.45	2,492,854	-0.02(-0.10%)
Nov 29, 2021	17.46	17.47	17.44	17.47	1,298,447	+0.02(+0.10%)
Nov 26, 2021	17.50	17.50	17.44	17.45	1,436,004	-0.08(-0.45%)
Nov 24, 2021	17.53	17.53	17.51	17.53	1,477,667	-0.02(-0.10%)
Nov 23, 2021	17.57	17.57	17.52	17.54	2,455,989	-0.04(-0.23%)
Nov 22, 2021	17.61	17.61	17.58	17.58	1,256,007	-0.02(-0.10%)
Nov 19, 2021	17.61	17.61	17.59	17.60	1,522,932	-0.01(-0.05%)
Nov 18, 2021	17.62	17.62	17.59	17.61	1,275,960	+0.00(+0.00%)
Nov 17, 2021	17.62	17.62	17.59	17.61	1,513,875	-0.01(-0.05%)
Nov 16, 2021	17.63	17.63	17.61	17.62	1,249,237	-0.01(-0.05%)
Nov 15, 2021	17.68	17.69	17.62	17.63	1,489,154	-0.03(-0.15%)
Nov 12, 2021	17.64	17.65	17.64	17.65	1,250,121	+0.00(+0.00%)
Nov 11, 2021	17.68	17.68	17.64	17.65	1,722,499	-0.03(-0.20%)
Nov 10, 2021	17.72			17.69	2,327,931	-0.04(-0.24%)
Nov 09, 2021	17.74	17.77	17.72	17.73	1,569,039	+0.00(+0.00%)
Nov 08, 2021	17.75	17.76	17.72	17.73	2,228,425	+0.00(+0.00%)
Nov 05, 2021	17.72	17.74	17.71	17.73	1,568,980	+0.03(+0.15%)
Nov 04, 2021	17.67	17.71	17.67	17.71	1,177,939	+0.02(+0.10%)
Nov 03, 2021	17.69	17.69	17.66	17.69	2,639,145	+0.00(+0.00%)
Nov 02, 2021	17.68	17.69	17.66	17.69	1,915,843	+0.02(+0.10%)

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.