Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	16.70	17.11	16.59	16.92	8,809	+0.18(+1.09%)
Jan 27, 2022	17.10	17.10	16.74	16.74	15,381	+0.26(+1.55%)
Jan 26, 2022	16.94	17.11	16.47	16.48	17,623	-0.55(-3.22%)
Jan 25, 2022	17.36	17.36	16.93	17.03	36,564	-0.27(-1.59%)
Jan 24, 2022	16.55	17.32	16.55	17.30	72,080	+0.62(+3.73%)
Jan 21, 2022	16.70	16.70	16.68	16.68	27,963	-0.25(-1.46%)
Jan 20, 2022	17.17	17.68	16.93	16.93	14,849	-0.45(-2.58%)
Jan 19, 2022	17.99	17.99	17.21	17.38	14,032	-0.48(-2.67%)
Jan 18, 2022	17.65	18.04	17.65	17.85	11,542	-0.20(-1.12%)
Jan 14, 2022				18.05	0	+0.25(+1.39%)
Jan 13, 2022	18.15	18.15	17.67	17.81	16,089	-0.13(-0.71%)
Jan 12, 2022	18.15	18.20	17.93	17.93	28,617	-0.13(-0.71%)
Jan 11, 2022	17.92	18.20	17.84	18.06	13,773	+0.05(+0.30%)
Jan 10, 2022	17.93	18.05	17.50	18.01	16,092	+0.15(+0.82%)
Jan 07, 2022	17.89	17.98	17.61	17.86	22,310	+0.07(+0.41%)
Jan 06, 2022	17.82	18.29	17.39	17.79	25,677	+0.13(+0.73%)
Jan 05, 2022	17.28	17.92	17.26	17.66	65,084	+0.48(+2.82%)
Jan 04, 2022	17.28	17.33	17.05	17.17	22,141	+0.04(+0.21%)
Jan 03, 2022	17.30	17.37	17.14	17.14	14,966	+0.00(+0.00%)
Dec 31, 2021	17.14	17.18	16.97	17.14	43,309	+0.08(+0.48%)
Dec 30, 2021	17.18	17.24	16.98	17.06	15,029	-0.07(-0.43%)
Dec 29, 2021	17.28	17.39	16.95	17.13	10,768	-0.01(-0.05%)
Dec 28, 2021	17.30	17.38	16.96	17.14	13,018	-0.15(-0.85%)
Dec 27, 2021	17.25	17.28	17.13	17.28	13,263	+0.21(+1.23%)
Dec 23, 2021	16.81	17.16	16.81	17.07	11,097	+0.29(+1.74%)
Dec 22, 2021	16.58	16.78	16.58	16.78	7,683	+0.22(+1.33%)
Dec 21, 2021	16.82	16.93	16.46	16.56	43,977	-0.14(-0.82%)
Dec 20, 2021	16.73	16.96	16.45	16.70	45,465	-0.31(-1.83%)
Dec 17, 2021	16.55	17.17	15.91	17.01	187,674	+0.41(+2.48%)
Dec 16, 2021	16.81	17.05	16.30	16.60	83,811	-0.22(-1.31%)
Dec 15, 2021	16.71	16.91	16.51	16.82	44,143	+0.13(+0.77%)
Dec 14, 2021	16.69	16.76	16.11	16.69	93,660	+0.40(+2.47%)
Dec 13, 2021	16.52	16.71	16.22	16.29	18,220	-0.21(-1.28%)
Dec 10, 2021	16.53	16.81	16.23	16.50	17,472	-0.01(-0.06%)
Dec 09, 2021	16.70	16.70	16.34	16.51	5,852	-0.27(-1.64%)
Dec 08, 2021	16.71	16.78	16.48	16.78	15,600	+0.02(+0.11%)
Dec 07, 2021	16.75	17.31	16.70	16.76	36,117	-0.34(-1.98%)
Dec 06, 2021	16.74	17.27	16.64	17.10	20,050	+0.56(+3.37%)
Dec 03, 2021	17.20	17.20	16.47	16.54	11,176	-0.52(-3.06%)
Dec 02, 2021	17.07	17.12	17.02	17.07	6,666	+0.38(+2.30%)
Dec 01, 2021	16.77	17.21	16.64	16.68	31,792	+0.21(+1.28%)
Nov 30, 2021	16.74	16.80	16.46	16.47	25,363	-0.25(-1.48%)
Nov 29, 2021	16.61	17.16	16.61	16.72	19,346	+0.06(+0.38%)
Nov 26, 2021	17.14	17.25	16.50	16.65	12,689	-0.78(-4.46%)
Nov 24, 2021	17.33	17.55	17.04	17.43	14,183	-0.10(-0.57%)
Nov 23, 2021	17.48	17.56	16.98	17.53	17,314	+0.06(+0.37%)
Nov 22, 2021	17.24	17.79	16.76	17.47	33,798	+0.45(+2.63%)
Nov 19, 2021	16.99	17.32	16.60	17.02	37,183	-0.11(-0.64%)
Nov 18, 2021	16.77	17.14	17.00	17.13	17,211	+0.38(+2.30%)
Nov 17, 2021	16.66	17.34	16.66	16.74	12,433	-0.33(-1.93%)
Nov 16, 2021	16.91	17.21	16.58	17.07	26,685	+0.16(+0.92%)
Nov 15, 2021	17.04	17.29	16.68	16.92	55,828	-0.27(-1.54%)
Nov 12, 2021	16.99	17.32	16.72	17.18	13,625	-0.02(-0.11%)
Nov 11, 2021	16.33	17.53	15.45	17.20	22,887	+0.05(+0.27%)
Nov 10, 2021	17.61		17.16	17.16	8,887	-0.44(-2.50%)
Nov 09, 2021	17.48	17.78	17.37	17.60	27,690	+0.02(+0.10%)
Nov 08, 2021	17.48	17.60	17.28	17.58	8,323	+0.11(+0.63%)
Nov 05, 2021	17.17	17.69	15.66	17.47	42,910	+0.39(+2.30%)
Nov 04, 2021	16.87	17.08	16.55	17.07	10,932	+0.21(+1.24%)
Nov 03, 2021	16.41	16.99	16.16	16.87	44,440	+0.49(+2.99%)
Nov 02, 2021	16.38	16.50	16.04	16.38	17,152	+0.06(+0.39%)

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.