Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.64		16.57	16.58	40,478	-0.10(-0.59%)
Jan 28, 2022	16.63	16.72	16.62	16.68	45,700	+0.02(+0.11%)
Jan 27, 2022	16.70	16.82	16.62	16.66	33,878	-0.02(-0.11%)
Jan 26, 2022	16.79	16.82	16.56	16.68	25,889	-0.08(-0.48%)
Jan 25, 2022	16.62	16.80	16.62	16.76	33,903	+0.08(+0.48%)
Jan 24, 2022	16.68	16.73	16.58	16.68	32,445	+0.01(+0.05%)
Jan 21, 2022	16.73	16.88	16.66	16.67	25,780	-0.06(-0.37%)
Jan 20, 2022	16.75	16.79	16.69	16.73	23,211	-0.03(-0.16%)
Jan 19, 2022	16.74	16.80	16.69	16.76	32,047	+0.03(+0.16%)
Jan 18, 2022	16.81	16.81	16.69	16.73	42,856	-0.12(-0.69%)
Jan 14, 2022				16.85	0	-0.16(-0.93%)
Jan 13, 2022	16.97	17.04	16.97	17.01	41,079	+0.04(+0.21%)
Jan 12, 2022	16.99	17.03	16.96	16.97	30,314	+0.03(+0.16%)
Jan 11, 2022	16.89	17.05	16.89	16.95	29,734	+0.03(+0.16%)
Jan 10, 2022	16.97	17.00	16.91	16.92	22,939	-0.03(-0.16%)
Jan 07, 2022	16.95	17.08	16.95	16.95	31,439	-0.07(-0.42%)
Jan 06, 2022	17.10	17.10	16.97	17.02	32,774	-0.07(-0.42%)
Jan 05, 2022	17.25	17.28	17.08	17.09	67,902	-0.12(-0.72%)
Jan 04, 2022	17.47	17.52	17.15	17.21	62,382	-0.24(-1.37%)
Jan 03, 2022	17.72	18.10	17.36	17.45	26,118	-0.26(-1.45%)
Dec 31, 2021	17.57	17.74	17.44	17.71	23,269	+0.27(+1.53%)
Dec 30, 2021	17.43	17.50	17.41	17.44	42,200	+0.09(+0.51%)
Dec 29, 2021	17.31	17.44	17.31	17.35	34,197	+0.04(+0.26%)
Dec 28, 2021	17.35	17.37	17.26	17.31	58,293	-0.05(-0.31%)
Dec 27, 2021	17.35	17.44	17.28	17.36	18,174	-0.04(-0.26%)
Dec 23, 2021	17.32	17.42	17.28	17.41	10,885	+0.13(+0.77%)
Dec 22, 2021	17.18	17.31	17.18	17.27	19,210	+0.04(+0.21%)
Dec 21, 2021	17.25	17.25	17.19	17.24	11,100	-0.02(-0.10%)
Dec 20, 2021	17.20	17.28	17.20	17.26	13,107	-0.03(-0.15%)
Dec 17, 2021	17.22	17.36	17.21	17.28	12,982	+0.04(+0.26%)
Dec 16, 2021	17.27	17.29	17.20	17.24	32,703	-0.09(-0.51%)
Dec 15, 2021	17.27	17.33	17.27	17.33	12,650	+0.00(+0.00%)
Dec 14, 2021	17.16	17.33	17.14	17.33	24,896	+0.14(+0.83%)
Dec 13, 2021	17.19	17.26	17.11	17.19	31,444	-0.42(-2.41%)
Dec 10, 2021	17.58	17.65	17.58	17.61	40,143	-0.01(-0.05%)
Dec 09, 2021	17.54	17.70	17.54	17.62	25,007	-0.01(-0.05%)
Dec 08, 2021	17.71	17.71	17.57	17.63	37,287	-0.08(-0.45%)
Dec 07, 2021	17.65	17.79	17.65	17.71	22,284	-0.01(-0.05%)
Dec 06, 2021	17.61	17.81	17.61	17.72	49,191	+0.06(+0.35%)
Dec 03, 2021	17.74	17.94	17.64	17.65	29,802	-0.11(-0.60%)
Dec 02, 2021	17.78	17.79	17.73	17.76	21,521	-0.03(-0.15%)
Dec 01, 2021	17.85	17.89	17.74	17.79	36,713	-0.06(-0.35%)
Nov 30, 2021	18.11	18.19	17.74	17.85	34,540	-0.23(-1.27%)
Nov 29, 2021	18.18	18.18	17.95	18.08	12,558	-0.17(-0.92%)
Nov 26, 2021	18.09	18.28	18.03	18.25	4,861	+0.19(+1.08%)
Nov 24, 2021	18.04	18.05	17.99	18.05	9,204	+0.05(+0.30%)
Nov 23, 2021	17.95	18.07	17.92	18.00	21,820	+0.04(+0.20%)
Nov 22, 2021	18.07	18.09	17.96	17.96	14,156	-0.04(-0.25%)
Nov 19, 2021	17.96	18.04	17.96	18.01	11,789	+0.03(+0.16%)
Nov 18, 2021	18.00	17.98	17.98	17.98	10,567	+0.04(+0.23%)
Nov 17, 2021	17.98	17.98	17.94	17.94	13,453	-0.09(-0.49%)
Nov 16, 2021	18.06	18.06	17.99	18.03	7,139	-0.04(-0.25%)
Nov 15, 2021	18.13	18.16	18.05	18.07	22,650	+0.01(+0.05%)
Nov 12, 2021	18.11	18.15	18.04	18.06	15,732	-0.02(-0.14%)
Nov 11, 2021	18.18	18.18	17.99	18.09	11,712	-0.03(-0.15%)
Nov 10, 2021	18.14			18.11	7,400	-0.04(-0.19%)
Nov 09, 2021	18.20	18.20	18.10	18.15	10,187	-0.05(-0.29%)
Nov 08, 2021	18.07	18.24	18.03	18.20	27,176	+0.08(+0.44%)
Nov 05, 2021	18.08	18.18	18.03	18.12	12,240	+0.09(+0.49%)
Nov 04, 2021	18.07	18.10	18.01	18.03	31,403	+0.07(+0.39%)
Nov 03, 2021	18.02	18.09	17.96	17.96	22,308	-0.06(-0.34%)
Nov 02, 2021	18.11	18.19	17.95	18.02	24,554	+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.