Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.14			16.18	698,010	-0.01(-0.06%)
Jan 28, 2022	16.32	16.32	15.74	16.19	277,444	+0.04(+0.24%)
Jan 27, 2022	16.37	16.88	16.10	16.15	386,971	-0.25(-1.54%)
Jan 26, 2022	16.96	18.07	16.31	16.41	908,511	+0.72(+4.57%)
Jan 25, 2022	15.85	16.00	15.46	15.69	601,013	-0.34(-2.12%)
Jan 24, 2022	15.52	16.06	15.34	16.03	295,180	+0.44(+2.80%)
Jan 21, 2022	15.80	16.02	15.50	15.59	300,774	-0.12(-0.74%)
Jan 20, 2022	16.08	16.15	15.69	15.71	232,320	-0.26(-1.64%)
Jan 19, 2022	16.14	16.18	15.82	15.97	236,309	-0.20(-1.26%)
Jan 18, 2022	15.97	16.25	15.82	16.17	271,144	+0.15(+0.91%)
Jan 14, 2022				16.03	0	-0.05(-0.30%)
Jan 13, 2022	16.02	16.24	15.96	16.08	151,092	+0.12(+0.73%)
Jan 12, 2022	16.25	16.28	15.93	15.96	200,296	-0.18(-1.14%)
Jan 11, 2022	16.11	16.17	15.73	16.14	437,816	+0.13(+0.79%)
Jan 10, 2022	16.27	16.41	15.95	16.02	395,438	-0.21(-1.31%)
Jan 07, 2022	16.32	16.50	16.05	16.23	194,663	-0.12(-0.71%)
Jan 06, 2022	16.77	16.92	16.27	16.35	473,409	-0.38(-2.26%)
Jan 05, 2022	17.32	17.38	16.59	16.73	509,639	-0.52(-3.04%)
Jan 04, 2022	16.58	17.35	16.58	17.25	327,259	+0.56(+3.37%)
Jan 03, 2022	16.73	16.92	16.54	16.69	210,106	+0.05(+0.29%)
Dec 31, 2021	16.55	16.76	16.55	16.64	125,753	+0.05(+0.29%)
Dec 30, 2021	16.70	16.74	16.57	16.59	157,877	-0.04(-0.23%)
Dec 29, 2021	16.49	16.66	16.30	16.63	133,740	+0.18(+1.12%)
Dec 28, 2021	16.43	16.55	16.40	16.45	97,866	+0.00(+0.00%)
Dec 27, 2021	16.11	16.45	16.04	16.45	112,209	+0.33(+2.05%)
Dec 23, 2021	15.99	16.30	15.68	16.12	485,244	+0.18(+1.16%)
Dec 22, 2021	15.90	16.01	15.80	15.93	321,440	+0.06(+0.37%)
Dec 21, 2021	15.90	15.93	15.70	15.87	145,230	+0.10(+0.61%)
Dec 20, 2021	15.75	15.81	15.22	15.78	478,266	-0.14(-0.85%)
Dec 17, 2021	16.03	16.20	15.37	15.91	3,121,901	-0.07(-0.42%)
Dec 16, 2021	16.50	16.50	15.92	15.98	235,576	-0.44(-2.66%)
Dec 15, 2021	16.08	16.57	16.08	16.42	457,813	+0.42(+2.61%)
Dec 14, 2021	16.13	16.33	15.90	16.00	371,873	-0.01(-0.06%)
Dec 13, 2021	16.03	16.09	15.61	16.01	472,793	-0.05(-0.30%)
Dec 10, 2021	16.15	16.34	15.95	16.06	365,079	+0.06(+0.36%)
Dec 09, 2021	15.94	16.24	15.90	16.00	224,608	+0.08(+0.49%)
Dec 08, 2021	16.06	16.21	15.83	15.92	337,037	-0.06(-0.36%)
Dec 07, 2021	16.29	16.39	15.93	15.98	394,688	-0.20(-1.26%)
Dec 06, 2021	16.35	16.49	16.09	16.18	675,515	-0.04(-0.24%)
Dec 03, 2021	15.94	16.31	15.84	16.22	242,483	+0.40(+2.51%)
Dec 02, 2021	15.83	15.93	15.50	15.83	297,395	+0.29(+1.87%)
Dec 01, 2021	15.83	16.01	15.36	15.54	362,958	-0.02(-0.12%)
Nov 30, 2021	15.79	15.85	15.48	15.55	380,163	-0.29(-1.83%)
Nov 29, 2021	16.22	16.23	15.81	15.84	187,847	-0.26(-1.62%)
Nov 26, 2021	16.32	16.42	15.99	16.11	200,306	-0.55(-3.31%)
Nov 24, 2021	16.78	16.78	16.51	16.66	115,985	-0.14(-0.86%)
Nov 23, 2021	16.66	16.86	16.25	16.80	186,059	+0.19(+1.16%)
Nov 22, 2021	16.11	16.78	16.11	16.61	182,038	+0.16(+1.00%)
Nov 19, 2021	16.51	16.59	16.37	16.44	277,007	-0.07(-0.41%)
Nov 18, 2021	16.80	16.55	16.49	16.51	198,647	-0.31(-1.84%)
Nov 17, 2021	16.89	16.90	16.66	16.82	144,070	-0.06(-0.34%)
Nov 16, 2021	17.01	17.09	16.83	16.88	170,714	-0.14(-0.80%)
Nov 15, 2021	17.07	17.07	16.89	17.02	149,746	-0.02(-0.11%)
Nov 12, 2021	16.87	17.15	16.87	17.03	226,572	+0.15(+0.92%)
Nov 11, 2021	16.78	16.96	16.68	16.88	154,517	+0.17(+1.04%)
Nov 10, 2021	16.89			16.71	202,343	-0.17(-1.03%)
Nov 09, 2021	16.70	16.90	16.64	16.88	132,405	+0.22(+1.34%)
Nov 08, 2021	16.74	16.74	16.58	16.66	144,464	-0.06(-0.35%)
Nov 05, 2021	16.89	17.14	16.64	16.72	231,742	-0.04(-0.23%)
Nov 04, 2021	16.87	16.87	16.56	16.75	254,777	+0.00(+0.00%)
Nov 03, 2021	16.39	16.85	16.15	16.75	239,933	+0.29(+1.76%)
Nov 02, 2021	16.43	16.57	16.27	16.46	202,342	+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.