Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.04	17.35		17.31	276,157	+0.21(+1.23%)
Jan 28, 2022	16.95	17.11	16.89	17.10	164,024	+0.11(+0.67%)
Jan 27, 2022	17.11	17.27	16.92	16.99	219,931	-0.08(-0.49%)
Jan 26, 2022	17.16	17.32	17.03	17.07	130,702	+0.02(+0.11%)
Jan 25, 2022	16.91	17.16	16.75	17.05	174,323	+0.00(+0.00%)
Jan 24, 2022	16.88	17.05	16.62	17.05	943,665	-0.10(-0.59%)
Jan 21, 2022	17.37	17.37	17.08	17.15	153,962	-0.23(-1.33%)
Jan 20, 2022	17.55	17.66	17.38	17.38	241,970	-0.11(-0.63%)
Jan 19, 2022	17.50	17.59	17.38	17.50	274,972	+0.04(+0.21%)
Jan 18, 2022	17.55	17.61	17.38	17.46	614,256	-0.06(-0.32%)
Jan 14, 2022				17.51	0	+0.03(+0.16%)
Jan 13, 2022	17.48	17.59	17.46	17.49	168,834	+0.04(+0.21%)
Jan 12, 2022	17.39	17.47	17.37	17.45	167,496	+0.13(+0.75%)
Jan 11, 2022	17.12	17.33	17.12	17.32	148,695	+0.19(+1.14%)
Jan 10, 2022	17.07	17.14	16.96	17.13	175,485	-0.05(-0.27%)
Jan 07, 2022	16.98	17.18	16.96	17.17	99,579	+0.21(+1.26%)
Jan 06, 2022	16.96	17.03	16.88	16.96	61,784	+0.02(+0.11%)
Jan 05, 2022	17.09	17.19	16.94	16.94	104,706	-0.18(-1.03%)
Jan 04, 2022	17.13	17.17	17.08	17.12	53,203	+0.01(+0.05%)
Jan 03, 2022	17.12	17.14	17.04	17.11	78,685	+0.00(+0.00%)
Dec 31, 2021	17.01	17.11	17.00	17.11	108,793	+0.11(+0.65%)
Dec 30, 2021	16.94	17.04	16.94	17.00	55,481	+0.06(+0.33%)
Dec 29, 2021	16.99	17.00	16.91	16.94	164,956	-0.02(-0.11%)
Dec 28, 2021	16.97	17.04	16.94	16.96	63,830	-0.05(-0.27%)
Dec 27, 2021	16.77	17.00	16.77	17.00	45,934	+0.23(+1.38%)
Dec 23, 2021	16.66	16.78	16.66	16.77	42,299	+0.09(+0.56%)
Dec 22, 2021	16.47	16.68	16.47	16.68	56,894	+0.20(+1.24%)
Dec 21, 2021	16.41	16.52	16.37	16.48	72,667	+0.19(+1.14%)
Dec 20, 2021	16.30	16.33	16.13	16.29	57,654	-0.10(-0.64%)
Dec 17, 2021	16.37	16.55	16.36	16.40	86,696	-0.11(-0.67%)
Dec 16, 2021	16.50	16.64	16.48	16.51	39,387	+0.10(+0.61%)
Dec 15, 2021	16.29	16.43	16.22	16.40	63,253	+0.13(+0.79%)
Dec 14, 2021	16.34	16.38	16.28	16.28	70,860	-0.06(-0.39%)
Dec 13, 2021	16.47	16.48	16.34	16.34	45,074	-0.21(-1.27%)
Dec 10, 2021	16.59	16.59	16.49	16.55	37,666	+0.07(+0.44%)
Dec 09, 2021	16.57	16.57	16.47	16.48	43,887	-0.19(-1.15%)
Dec 08, 2021	16.72	16.72	16.62	16.67	52,820	+0.01(+0.06%)
Dec 07, 2021	16.50	16.67	16.50	16.66	38,574	+0.29(+1.79%)
Dec 06, 2021	16.24	16.41	16.22	16.37	116,071	+0.23(+1.42%)
Dec 03, 2021	16.24	16.26	16.07	16.14	53,293	-0.02(-0.10%)
Dec 02, 2021	15.96	16.23	15.96	16.16	62,762	+0.24(+1.48%)
Dec 01, 2021	16.17	16.32	15.91	15.92	105,749	-0.11(-0.69%)
Nov 30, 2021	16.25	16.25	15.93	16.03	71,337	-0.25(-1.52%)
Nov 29, 2021	16.39	16.40	16.18	16.28	77,476	+0.04(+0.23%)
Nov 26, 2021	16.37	16.37	16.17	16.24	42,553	-0.35(-2.10%)
Nov 24, 2021	16.51	16.61	16.49	16.59	48,777	+0.01(+0.06%)
Nov 23, 2021	16.51	16.62	16.47	16.58	91,247	+0.13(+0.78%)
Nov 22, 2021	16.54	16.62	16.45	16.45	92,710	-0.12(-0.72%)
Nov 19, 2021	16.65	16.65	16.56	16.57	61,726	-0.11(-0.66%)
Nov 18, 2021	16.72	16.70	16.67	16.68	51,320	-0.04(-0.22%)
Nov 17, 2021	16.78	16.82	16.69	16.72	31,737	-0.09(-0.54%)
Nov 16, 2021	16.88	16.95	16.80	16.81	44,631	-0.05(-0.33%)
Nov 15, 2021	16.95	16.95	16.84	16.86	304,494	+0.00(+0.00%)
Nov 12, 2021	16.81	16.89	16.81	16.86	55,877	+0.03(+0.16%)
Nov 11, 2021	16.95	16.95	16.82	16.84	77,649	-0.13(-0.76%)
Nov 10, 2021	16.98			16.96	61,210	-0.01(-0.05%)
Nov 09, 2021	17.02	17.04	16.94	16.97	120,097	-0.05(-0.32%)
Nov 08, 2021	17.01	17.05	16.93	17.03	38,176	+0.07(+0.43%)
Nov 05, 2021	16.88	17.01	16.88	16.95	36,086	+0.14(+0.82%)
Nov 04, 2021	16.93	16.95	16.81	16.82	69,823	-0.15(-0.86%)
Nov 03, 2021	16.85	16.98	16.85	16.96	95,986	+0.10(+0.60%)
Nov 02, 2021	16.95	16.95	16.86	16.86	67,736	-0.08(-0.49%)

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.