Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.63		16.57	16.58	40,486	-0.10(-0.59%)
Jan 28, 2022	16.62	16.72	16.62	16.68	45,708	+0.02(+0.11%)
Jan 27, 2022	16.69	16.82	16.62	16.66	33,884	-0.02(-0.11%)
Jan 26, 2022	16.78	16.82	16.55	16.68	25,894	-0.08(-0.48%)
Jan 25, 2022	16.61	16.79	16.61	16.76	33,910	+0.08(+0.48%)
Jan 24, 2022	16.68	16.73	16.58	16.68	32,451	+0.01(+0.05%)
Jan 21, 2022	16.73	16.88	16.66	16.67	25,785	-0.06(-0.37%)
Jan 20, 2022	16.75	16.78	16.69	16.73	23,215	-0.03(-0.16%)
Jan 19, 2022	16.74	16.80	16.69	16.76	32,053	+0.03(+0.16%)
Jan 18, 2022	16.81	16.81	16.69	16.73	42,864	-0.12(-0.69%)
Jan 14, 2022				16.85	0	-0.16(-0.93%)
Jan 13, 2022	16.97	17.04	16.97	17.00	41,087	+0.04(+0.21%)
Jan 12, 2022	16.99	17.02	16.96	16.97	30,319	+0.03(+0.16%)
Jan 11, 2022	16.89	17.05	16.89	16.94	29,739	+0.03(+0.16%)
Jan 10, 2022	16.97	17.00	16.91	16.92	22,943	-0.03(-0.16%)
Jan 07, 2022	16.94	17.08	16.94	16.94	31,445	-0.07(-0.42%)
Jan 06, 2022	17.09	17.09	16.97	17.01	32,780	-0.07(-0.42%)
Jan 05, 2022	17.24	17.28	17.08	17.08	67,914	-0.12(-0.72%)
Jan 04, 2022	17.47	17.52	17.15	17.21	62,394	-0.24(-1.37%)
Jan 03, 2022	17.71	18.10	17.36	17.45	26,123	-0.26(-1.45%)
Dec 31, 2021	17.56	17.74	17.44	17.71	23,273	+0.27(+1.53%)
Dec 30, 2021	17.43	17.49	17.41	17.44	42,207	+0.09(+0.51%)
Dec 29, 2021	17.31	17.44	17.31	17.35	34,204	+0.04(+0.26%)
Dec 28, 2021	17.35	17.37	17.25	17.31	58,304	-0.05(-0.31%)
Dec 27, 2021	17.35	17.44	17.28	17.36	18,177	-0.04(-0.26%)
Dec 23, 2021	17.32	17.41	17.28	17.40	10,887	+0.13(+0.77%)
Dec 22, 2021	17.17	17.30	17.17	17.27	19,213	+0.04(+0.21%)
Dec 21, 2021	17.24	17.24	17.18	17.24	11,102	-0.02(-0.10%)
Dec 20, 2021	17.20	17.28	17.20	17.25	13,109	-0.03(-0.15%)
Dec 17, 2021	17.22	17.36	17.21	17.28	12,984	+0.04(+0.26%)
Dec 16, 2021	17.26	17.29	17.20	17.24	32,709	-0.09(-0.51%)
Dec 15, 2021	17.26	17.32	17.26	17.32	12,652	+0.00(+0.00%)
Dec 14, 2021	17.16	17.32	17.13	17.32	24,900	+0.14(+0.83%)
Dec 13, 2021	17.18	17.25	17.11	17.18	31,450	-0.42(-2.41%)
Dec 10, 2021	17.58	17.65	17.58	17.61	40,150	-0.01(-0.05%)
Dec 09, 2021	17.54	17.70	17.54	17.62	25,012	-0.01(-0.05%)
Dec 08, 2021	17.70	17.70	17.57	17.62	37,293	-0.08(-0.45%)
Dec 07, 2021	17.64	17.78	17.64	17.70	22,288	-0.01(-0.05%)
Dec 06, 2021	17.61	17.81	17.61	17.71	49,200	+0.06(+0.35%)
Dec 03, 2021	17.74	17.93	17.63	17.65	29,807	-0.11(-0.60%)
Dec 02, 2021	17.77	17.78	17.73	17.76	21,525	-0.03(-0.15%)
Dec 01, 2021	17.85	17.89	17.74	17.78	36,720	-0.06(-0.35%)
Nov 30, 2021	18.11	18.19	17.74	17.85	34,546	-0.23(-1.27%)
Nov 29, 2021	18.17	18.17	17.94	18.08	12,560	-0.17(-0.92%)
Nov 26, 2021	18.08	18.28	18.02	18.24	4,862	+0.19(+1.08%)
Nov 24, 2021	18.04	18.05	17.99	18.05	9,205	+0.05(+0.30%)
Nov 23, 2021	17.94	18.07	17.92	18.00	21,824	+0.04(+0.20%)
Nov 22, 2021	18.07	18.09	17.96	17.96	14,159	-0.04(-0.25%)
Nov 19, 2021	17.96	18.03	17.96	18.01	11,791	+0.03(+0.16%)
Nov 18, 2021	18.00	17.98	17.98	17.98	10,569	+0.04(+0.23%)
Nov 17, 2021	17.98	17.98	17.93	17.93	13,455	-0.09(-0.49%)
Nov 16, 2021	18.06	18.06	17.98	18.02	7,140	-0.04(-0.25%)
Nov 15, 2021	18.13	18.16	18.05	18.07	22,654	+0.01(+0.05%)
Nov 12, 2021	18.10	18.15	18.04	18.06	15,735	-0.02(-0.14%)
Nov 11, 2021	18.18	18.18	17.99	18.08	11,715	-0.03(-0.15%)
Nov 10, 2021	18.14			18.11	7,402	-0.04(-0.19%)
Nov 09, 2021	18.20	18.20	18.10	18.14	10,189	-0.05(-0.29%)
Nov 08, 2021	18.07	18.23	18.03	18.20	27,181	+0.08(+0.44%)
Nov 05, 2021	18.07	18.18	18.03	18.12	12,242	+0.09(+0.49%)
Nov 04, 2021	18.07	18.10	18.00	18.03	31,409	+0.07(+0.39%)
Nov 03, 2021	18.02	18.09	17.96	17.96	22,312	-0.06(-0.34%)
Nov 02, 2021	18.11	18.19	17.94	18.02	24,558	+0.00(+0.00%)

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.