Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.89			16.03	445,342	+0.00(+0.00%)
Jan 28, 2022	15.84	16.04	15.56	16.03	439,404	+0.17(+1.07%)
Jan 27, 2022	15.58	16.03	15.57	15.86	558,794	+0.29(+1.86%)
Jan 26, 2022	15.56	15.98	15.47	15.57	1,071,858	+0.18(+1.17%)
Jan 25, 2022	15.91	15.98	15.35	15.39	751,297	-0.59(-3.69%)
Jan 24, 2022	16.04	16.17	15.63	15.98	668,585	-0.19(-1.18%)
Jan 21, 2022	16.09	16.43	16.04	16.17	676,062	+0.00(+0.00%)
Jan 20, 2022	16.42	16.57	16.13	16.17	707,733	-0.27(-1.64%)
Jan 19, 2022	16.42	16.70	16.27	16.44	421,712	+0.01(+0.06%)
Jan 18, 2022	16.67	16.74	16.21	16.43	1,055,241	-0.34(-2.03%)
Jan 14, 2022				16.77	0	-0.22(-1.29%)
Jan 13, 2022	16.94	17.25	16.85	16.99	439,117	-0.02(-0.12%)
Jan 12, 2022	17.06	17.31	16.86	17.01	532,605	-0.05(-0.29%)
Jan 11, 2022	17.75	17.78	17.00	17.06	1,091,336	-0.66(-3.72%)
Jan 10, 2022	17.58	17.85	17.46	17.72	311,223	+0.22(+1.26%)
Jan 07, 2022	17.45	17.75	17.45	17.50	334,804	+0.03(+0.17%)
Jan 06, 2022	17.03	17.63	16.99	17.47	322,483	+0.38(+2.22%)
Jan 05, 2022	17.45	17.88	17.09	17.09	324,107	-0.32(-1.84%)
Jan 04, 2022	17.39	17.50	17.23	17.41	419,696	-0.04(-0.23%)
Jan 03, 2022	17.25	17.61	17.20	17.45	247,191	+0.20(+1.16%)
Dec 31, 2021	17.38	17.40	17.15	17.25	196,287	-0.17(-0.98%)
Dec 30, 2021	17.60	17.82	17.37	17.42	257,658	-0.20(-1.14%)
Dec 29, 2021	17.38	17.66	17.15	17.62	293,242	+0.16(+0.92%)
Dec 28, 2021	17.75	17.93	17.43	17.46	223,532	-0.29(-1.63%)
Dec 27, 2021	17.72	17.85	17.50	17.75	419,038	+0.16(+0.91%)
Dec 23, 2021	17.52	17.79	17.37	17.59	255,057	+0.15(+0.86%)
Dec 22, 2021	16.94	17.46	16.85	17.44	271,011	+0.44(+2.59%)
Dec 21, 2021	17.47	17.60	16.96	17.00	537,710	-0.38(-2.19%)
Dec 20, 2021	17.29	17.42	16.93	17.38	577,640	-0.03(-0.17%)
Dec 17, 2021	17.12	17.61	17.05	17.41	1,377,528	+0.36(+2.11%)
Dec 16, 2021	17.41	17.53	16.93	17.05	640,801	-0.24(-1.39%)
Dec 15, 2021	16.86	17.31	16.76	17.29	492,110	+0.49(+2.92%)
Dec 14, 2021	16.43	17.11	16.28	16.80	856,469	+0.37(+2.25%)
Dec 13, 2021	16.45	16.67	16.27	16.43	316,295	+0.00(+0.00%)
Dec 10, 2021	16.35	16.54	16.23	16.43	419,429	+0.13(+0.80%)
Dec 09, 2021	16.65	16.73	16.27	16.30	514,930	-0.42(-2.51%)
Dec 08, 2021	16.80	16.94	16.57	16.72	561,268	+0.04(+0.24%)
Dec 07, 2021	16.45	16.69	16.28	16.68	383,298	+0.24(+1.46%)
Dec 06, 2021	16.37	16.73	16.31	16.44	507,507	+0.08(+0.49%)
Dec 03, 2021	16.57	16.75	16.30	16.36	1,637,369	-0.11(-0.67%)
Dec 02, 2021	16.54	16.71	16.30	16.47	644,546	-0.13(-0.78%)
Dec 01, 2021	16.84	17.01	16.59	16.60	472,845	-0.12(-0.72%)
Nov 30, 2021	16.85	16.86	16.40	16.72	855,440	+0.00(+0.00%)
Nov 29, 2021	17.01	17.28	16.68	16.72	447,609	-0.20(-1.18%)
Nov 26, 2021	17.02	17.21	16.62	16.92	453,803	-0.17(-0.99%)
Nov 24, 2021	17.27	17.27	17.02	17.09	425,002	+0.04(+0.24%)
Nov 23, 2021	17.09	17.21	16.99	17.05	602,036	+0.04(+0.23%)
Nov 22, 2021	17.07	17.28	16.88	17.01	457,004	-0.04(-0.23%)
Nov 19, 2021	17.08	17.39	17.00	17.05	416,410	-0.08(-0.47%)
Nov 18, 2021	17.21	17.16	17.05	17.13	469,861	-0.12(-0.70%)
Nov 17, 2021	17.29	17.45	17.08	17.25	473,691	-0.08(-0.46%)
Nov 16, 2021	17.34	17.52	17.21	17.33	475,874	+0.04(+0.23%)
Nov 15, 2021	17.80	17.80	17.27	17.29	401,146	-0.47(-2.65%)
Nov 12, 2021	17.84	17.89	17.75	17.76	318,457	-0.06(-0.34%)
Nov 11, 2021	17.77	18.23	17.73	17.82	306,563	+0.00(+0.00%)
Nov 10, 2021	18.79		17.80	17.82	826,128	-0.90(-4.81%)
Nov 09, 2021	18.50	18.73	18.43	18.72	592,381	+0.23(+1.24%)
Nov 08, 2021	18.14	18.62	18.14	18.49	1,515,599	+0.37(+2.04%)
Nov 05, 2021	17.71	18.14	17.61	18.12	761,302	+0.38(+2.14%)
Nov 04, 2021	17.59	17.92	17.41	17.74	625,912	+0.24(+1.37%)
Nov 03, 2021	17.73	17.82	17.39	17.50	1,437,449	-0.28(-1.57%)
Nov 02, 2021	17.42	17.82	17.23	17.78	1,370,421	+0.40(+2.30%)

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.