Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.79		15.70	15.76	1,305,406	+0.09(+0.54%)
Jan 28, 2022	15.79	15.82	15.64	15.67	1,815,232	-0.03(-0.18%)
Jan 27, 2022	15.76	15.78	15.66	15.70	3,789,401	-0.27(-1.72%)
Jan 26, 2022	15.79	15.99	15.75	15.98	2,192,351	+0.17(+1.08%)
Jan 25, 2022	15.70	15.83	15.62	15.81	1,826,264	+0.05(+0.30%)
Jan 24, 2022	15.57	15.77	15.56	15.76	2,098,727	+0.12(+0.79%)
Jan 21, 2022	15.67	15.74	15.58	15.63	2,406,709	-0.19(-1.20%)
Jan 20, 2022	15.89	15.92	15.82	15.82	1,195,938	-0.10(-0.65%)
Jan 19, 2022	15.99	16.01	15.86	15.93	3,456,513	-0.12(-0.77%)
Jan 18, 2022	15.95	16.05	15.91	16.05	2,451,193	+0.24(+1.50%)
Jan 14, 2022				15.81	0	+0.23(+1.46%)
Jan 13, 2022	15.69	15.72	15.57	15.59	5,145,343	-0.13(-0.84%)
Jan 12, 2022	15.62	15.73	15.62	15.72	5,129,951	+0.07(+0.42%)
Jan 11, 2022	15.74	15.76	15.65	15.65	2,279,249	-0.10(-0.66%)
Jan 10, 2022	15.88	15.91	15.75	15.76	1,342,904	-0.05(-0.30%)
Jan 07, 2022	15.71	15.89	15.71	15.81	1,746,172	+0.11(+0.73%)
Jan 06, 2022	15.79	15.81	15.68	15.69	2,074,739	-0.02(-0.12%)
Jan 05, 2022	15.62	15.76	15.61	15.71	2,425,399	+0.06(+0.36%)
Jan 04, 2022	15.64	15.76	15.62	15.65	4,567,767	+0.07(+0.43%)
Jan 03, 2022	15.37	15.59	15.32	15.59	1,284,647	+0.43(+2.81%)
Dec 31, 2021	15.23	15.27	15.11	15.16	1,045,828	-0.06(-0.37%)
Dec 30, 2021	15.28	15.37	15.22	15.22	864,690	-0.13(-0.87%)
Dec 29, 2021	15.31	15.38	15.28	15.35	2,180,552	+0.15(+1.00%)
Dec 28, 2021	15.06	15.21	15.04	15.20	1,200,200	+0.07(+0.44%)
Dec 27, 2021	15.16	15.19	15.12	15.13	656,570	+0.03(+0.19%)
Dec 23, 2021	15.07	15.22	15.07	15.10	412,683	+0.07(+0.44%)
Dec 22, 2021	15.05	15.12	15.04	15.04	297,279	-0.07(-0.44%)
Dec 21, 2021	15.21	15.26	15.10	15.10	1,643,598	+0.07(+0.44%)
Dec 20, 2021	14.94	15.07	14.92	15.04	1,062,223	+0.09(+0.57%)
Dec 17, 2021	14.99	15.01	14.92	14.95	952,146	-0.17(-1.13%)
Dec 16, 2021	15.14	15.15	15.04	15.12	795,553	+0.00(+0.00%)
Dec 15, 2021	15.08	15.13	14.97	15.12	997,959	+0.14(+0.95%)
Dec 14, 2021	15.00	15.10	14.95	14.98	926,981	+0.03(+0.19%)
Dec 13, 2021	15.01	15.01	14.92	14.95	800,041	-0.22(-1.44%)
Dec 10, 2021	15.07	15.17	15.03	15.17	878,239	+0.04(+0.25%)
Dec 09, 2021	15.12	15.21	15.07	15.13	1,248,898	-0.09(-0.56%)
Dec 08, 2021	15.00	15.22	15.00	15.22	1,007,279	+0.26(+1.71%)
Dec 07, 2021	14.89	14.97	14.81	14.96	946,124	+0.12(+0.83%)
Dec 06, 2021	14.66	14.87	14.64	14.84	3,401,494	+0.19(+1.29%)
Dec 03, 2021	14.89	14.93	14.57	14.65	2,360,677	-0.17(-1.15%)
Dec 02, 2021	14.79	14.91	14.77	14.82	1,891,040	-0.03(-0.19%)
Dec 01, 2021	15.02	15.08	14.83	14.85	1,513,348	-0.09(-0.57%)
Nov 30, 2021	15.02	15.02	14.88	14.93	5,144,644	-0.23(-1.50%)
Nov 29, 2021	15.26	15.27	15.12	15.16	2,847,013	+0.10(+0.69%)
Nov 26, 2021	15.21	15.24	15.03	15.06	2,380,585	-0.38(-2.46%)
Nov 24, 2021	15.62	15.65	15.43	15.44	1,072,835	-0.23(-1.45%)
Nov 23, 2021	15.52	15.67	15.51	15.66	1,754,898	+0.20(+1.29%)
Nov 22, 2021	15.38	15.51	15.35	15.46	1,513,205	+0.19(+1.24%)
Nov 19, 2021	15.35	15.36	15.26	15.27	995,666	-0.16(-1.04%)
Nov 18, 2021	15.52	15.48	15.44	15.44	1,173,256	-0.07(-0.43%)
Nov 17, 2021	15.67	15.69	15.49	15.50	929,938	-0.11(-0.73%)
Nov 16, 2021	15.56	15.65	15.49	15.62	1,236,800	+0.03(+0.18%)
Nov 15, 2021	15.44	15.62	15.43	15.59	959,208	+0.20(+1.29%)
Nov 12, 2021	15.33	15.45	15.27	15.39	1,252,680	-0.01(-0.06%)
Nov 11, 2021	15.30	15.40	15.26	15.40	1,173,847	+0.10(+0.68%)
Nov 10, 2021	15.05			15.29	1,861,441	+0.26(+1.70%)
Nov 09, 2021	15.04	15.07	14.94	15.04	2,029,645	-0.20(-1.31%)
Nov 08, 2021	15.23	15.27	15.20	15.24	1,322,765	+0.03(+0.19%)
Nov 05, 2021	15.29	15.33	15.17	15.21	2,378,842	-0.23(-1.47%)
Nov 04, 2021	15.57	15.57	15.40	15.44	1,148,248	-0.15(-0.97%)
Nov 03, 2021	15.36	15.60	15.34	15.59	1,211,225	+0.15(+0.98%)
Nov 02, 2021	15.48	15.49	15.38	15.44	513,767	-0.07(-0.43%)

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.