Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.71		16.65	16.66	40,295	-0.10(-0.59%)
Jan 28, 2022	16.70	16.80	16.69	16.76	45,493	+0.02(+0.11%)
Jan 27, 2022	16.77	16.90	16.69	16.74	33,725	-0.02(-0.11%)
Jan 26, 2022	16.86	16.90	16.63	16.76	25,772	-0.08(-0.48%)
Jan 25, 2022	16.69	16.87	16.69	16.84	33,750	+0.08(+0.48%)
Jan 24, 2022	16.76	16.81	16.66	16.76	32,298	+0.01(+0.05%)
Jan 21, 2022	16.81	16.96	16.74	16.75	25,664	-0.06(-0.37%)
Jan 20, 2022	16.83	16.86	16.76	16.81	23,106	-0.03(-0.16%)
Jan 19, 2022	16.82	16.88	16.76	16.84	31,902	+0.03(+0.16%)
Jan 18, 2022	16.89	16.89	16.76	16.81	42,663	-0.12(-0.69%)
Jan 14, 2022				16.93	0	-0.16(-0.93%)
Jan 13, 2022	17.05	17.12	17.05	17.08	40,894	+0.04(+0.21%)
Jan 12, 2022	17.07	17.10	17.04	17.05	30,177	+0.03(+0.16%)
Jan 11, 2022	16.97	17.13	16.97	17.02	29,600	+0.03(+0.16%)
Jan 10, 2022	17.05	17.08	16.99	17.00	22,835	-0.03(-0.16%)
Jan 07, 2022	17.02	17.16	17.02	17.02	31,297	-0.07(-0.42%)
Jan 06, 2022	17.17	17.17	17.05	17.09	32,626	-0.07(-0.42%)
Jan 05, 2022	17.33	17.36	17.16	17.17	67,595	-0.12(-0.72%)
Jan 04, 2022	17.55	17.60	17.23	17.29	62,101	-0.24(-1.37%)
Jan 03, 2022	17.80	18.18	17.44	17.53	26,000	-0.26(-1.45%)
Dec 31, 2021	17.65	17.82	17.52	17.79	23,164	+0.27(+1.53%)
Dec 30, 2021	17.51	17.58	17.49	17.52	42,009	+0.09(+0.51%)
Dec 29, 2021	17.39	17.52	17.39	17.43	34,043	+0.04(+0.26%)
Dec 28, 2021	17.43	17.45	17.33	17.39	58,029	-0.05(-0.31%)
Dec 27, 2021	17.43	17.52	17.36	17.44	18,092	-0.04(-0.26%)
Dec 23, 2021	17.40	17.50	17.36	17.49	10,836	+0.13(+0.77%)
Dec 22, 2021	17.25	17.38	17.25	17.35	19,123	+0.04(+0.21%)
Dec 21, 2021	17.33	17.33	17.26	17.32	11,050	-0.02(-0.10%)
Dec 20, 2021	17.28	17.36	17.28	17.33	13,048	-0.03(-0.15%)
Dec 17, 2021	17.30	17.44	17.29	17.36	12,923	+0.04(+0.26%)
Dec 16, 2021	17.34	17.37	17.28	17.32	32,555	-0.09(-0.51%)
Dec 15, 2021	17.34	17.41	17.34	17.41	12,593	+0.00(+0.00%)
Dec 14, 2021	17.24	17.41	17.21	17.41	24,783	+0.14(+0.83%)
Dec 13, 2021	17.26	17.33	17.19	17.26	31,302	-0.43(-2.41%)
Dec 10, 2021	17.66	17.73	17.66	17.69	39,961	-0.01(-0.05%)
Dec 09, 2021	17.62	17.78	17.62	17.70	24,894	-0.01(-0.05%)
Dec 08, 2021	17.79	17.79	17.65	17.71	37,118	-0.08(-0.45%)
Dec 07, 2021	17.73	17.87	17.73	17.79	22,184	-0.01(-0.05%)
Dec 06, 2021	17.69	17.89	17.69	17.80	48,969	+0.06(+0.35%)
Dec 03, 2021	17.82	18.02	17.72	17.73	29,667	-0.11(-0.60%)
Dec 02, 2021	17.86	17.87	17.81	17.84	21,424	-0.03(-0.15%)
Dec 01, 2021	17.93	17.97	17.82	17.87	36,547	-0.06(-0.35%)
Nov 30, 2021	18.20	18.28	17.82	17.93	34,384	-0.23(-1.27%)
Nov 29, 2021	18.26	18.26	18.03	18.16	12,501	-0.17(-0.92%)
Nov 26, 2021	18.17	18.37	18.11	18.33	4,839	+0.20(+1.08%)
Nov 24, 2021	18.13	18.13	18.07	18.13	9,162	+0.05(+0.30%)
Nov 23, 2021	18.03	18.15	18.00	18.08	21,722	+0.04(+0.20%)
Nov 22, 2021	18.15	18.18	18.05	18.05	14,092	-0.04(-0.25%)
Nov 19, 2021	18.05	18.12	18.05	18.09	11,736	+0.03(+0.16%)
Nov 18, 2021	18.08	18.06	18.06	18.06	10,520	+0.04(+0.23%)
Nov 17, 2021	18.06	18.06	18.02	18.02	13,392	-0.09(-0.49%)
Nov 16, 2021	18.14	18.14	18.07	18.11	7,107	-0.04(-0.24%)
Nov 15, 2021	18.21	18.24	18.13	18.15	22,548	+0.01(+0.05%)
Nov 12, 2021	18.19	18.23	18.13	18.14	15,661	-0.03(-0.14%)
Nov 11, 2021	18.27	18.27	18.07	18.17	11,659	-0.03(-0.15%)
Nov 10, 2021	18.22			18.20	7,367	-0.04(-0.19%)
Nov 09, 2021	18.28	18.28	18.19	18.23	10,141	-0.05(-0.29%)
Nov 08, 2021	18.15	18.32	18.12	18.28	27,053	+0.08(+0.44%)
Nov 05, 2021	18.16	18.27	18.12	18.20	12,185	+0.09(+0.49%)
Nov 04, 2021	18.15	18.19	18.09	18.12	31,261	+0.07(+0.39%)
Nov 03, 2021	18.11	18.18	18.04	18.04	22,207	-0.06(-0.34%)
Nov 02, 2021	18.20	18.27	18.03	18.11	24,443	+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.