Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.02	19.32		19.27	12,872	+0.24(+1.24%)
Jan 28, 2022	18.90	19.05	18.90	19.04	3,563	-0.03(-0.17%)
Jan 27, 2022	19.26	19.26	19.06	19.07	5,219	-0.03(-0.15%)
Jan 26, 2022	19.44	19.44	19.10	19.10	28,301	-0.14(-0.73%)
Jan 25, 2022	19.08	19.28	18.97	19.24	8,340	-0.05(-0.24%)
Jan 24, 2022	19.16	19.28	18.90	19.28	18,502	-0.31(-1.57%)
Jan 21, 2022	19.78	19.78	19.55	19.59	5,596	-0.20(-1.01%)
Jan 20, 2022	19.98	20.01	19.79	19.79	2,051	-0.16(-0.80%)
Jan 19, 2022	20.08	20.09	19.95	19.95	7,007	+0.01(+0.05%)
Jan 18, 2022	20.16	20.16	19.94	19.94	59,619	-0.47(-2.30%)
Jan 14, 2022				20.41	0	+0.17(+0.83%)
Jan 13, 2022	20.39	20.42	20.24	20.24	5,210	-0.05(-0.22%)
Jan 12, 2022	20.23	20.29	20.21	20.28	13,078	+0.05(+0.22%)
Jan 11, 2022	20.14	20.24	20.09	20.24	2,832	+0.11(+0.56%)
Jan 10, 2022	20.01	20.14	19.96	20.13	42,278	-0.11(-0.56%)
Jan 07, 2022	20.17	20.24	20.17	20.24	1,136	+0.20(+1.00%)
Jan 06, 2022	20.11	20.14	20.04	20.04	5,886	-0.09(-0.44%)
Jan 05, 2022	20.36	20.43	20.13	20.13	5,047	-0.19(-0.93%)
Jan 04, 2022	20.32	20.39	20.31	20.31	2,214	+0.03(+0.14%)
Jan 03, 2022	20.21	20.29	20.16	20.29	93,333	+0.27(+1.36%)
Dec 31, 2021	20.02	20.10	20.01	20.01	16,924	-0.00(-0.02%)
Dec 30, 2021	20.01	20.07	20.01	20.02	1,792	+0.00(+0.02%)
Dec 29, 2021	19.90	20.01	19.90	20.01	1,964	+0.07(+0.37%)
Dec 28, 2021	19.92	19.95	19.87	19.94	5,287	-0.03(-0.14%)
Dec 27, 2021	19.81	19.98	19.81	19.97	3,110	+0.13(+0.66%)
Dec 23, 2021	19.82	19.84	19.81	19.84	1,532	+0.05(+0.24%)
Dec 22, 2021	19.55	19.79	19.55	19.79	1,931	+0.13(+0.67%)
Dec 21, 2021	19.49	19.66	19.49	19.66	4,575	+0.31(+1.60%)
Dec 20, 2021	19.30	19.35	19.26	19.35	6,475	+0.11(+0.58%)
Dec 17, 2021	19.31	19.37	19.23	19.24	4,983	-0.20(-1.03%)
Dec 16, 2021	19.46	19.51	19.37	19.44	4,566	+0.00(+0.02%)
Dec 15, 2021	19.09	19.43	19.09	19.43	6,674	+0.30(+1.57%)
Dec 14, 2021	19.12	19.16	19.10	19.13	6,207	-0.11(-0.58%)
Dec 13, 2021	19.36	19.36	19.22	19.25	3,358	-0.14(-0.70%)
Dec 10, 2021	19.37	19.38	19.36	19.38	695	+0.05(+0.27%)
Dec 09, 2021	19.36	19.36	19.30	19.33	1,878	-0.20(-1.01%)
Dec 08, 2021	19.45	19.53	19.45	19.53	2,783	+0.07(+0.38%)
Dec 07, 2021	19.45	19.52	19.45	19.46	1,878	+0.11(+0.57%)
Dec 06, 2021	19.04	19.35	19.04	19.35	3,384	+0.36(+1.88%)
Dec 03, 2021	19.03	19.03	18.93	18.99	7,725	-0.21(-1.09%)
Dec 02, 2021	19.07	19.24	19.07	19.20	4,355	+0.43(+2.29%)
Dec 01, 2021	19.17	19.22	18.75	18.77	82,199	-0.27(-1.39%)
Nov 30, 2021	19.09	19.19	19.09	19.04	15,677	-0.10(-0.53%)
Nov 29, 2021	19.18	19.18	19.03	19.14	40,800	-0.02(-0.12%)
Nov 26, 2021	19.15	19.16	19.06	19.16	10,170	-0.17(-0.87%)
Nov 24, 2021	19.16	19.33	19.16	19.33	1,560	+0.05(+0.24%)
Nov 23, 2021	19.28	19.28	19.17	19.28	7,080	+0.00(+0.00%)
Nov 22, 2021	19.33	19.35	19.27	19.28	1,633	-0.20(-1.04%)
Nov 19, 2021	19.54	19.54	19.42	19.48	1,653	-0.36(-1.80%)
Nov 18, 2021	19.74	19.84	19.82	19.84	43,749	+0.07(+0.37%)
Nov 17, 2021	19.83	19.83	19.73	19.77	4,565	-0.07(-0.36%)
Nov 16, 2021	19.93	19.93	19.84	19.84	2,556	-0.16(-0.78%)
Nov 15, 2021	20.11	20.11	19.99	19.99	9,907	-0.13(-0.64%)
Nov 12, 2021	20.10	20.12	20.06	20.12	18,284	-0.13(-0.63%)
Nov 11, 2021	20.26	20.26	20.25	20.25	183	-0.03(-0.13%)
Nov 10, 2021	20.47		20.27	20.28	9,391	-0.22(-1.09%)
Nov 09, 2021	20.46	20.52	20.46	20.50	739	-0.01(-0.07%)
Nov 08, 2021	20.49	20.54	20.46	20.52	1,993	-0.03(-0.13%)
Nov 05, 2021	20.46	20.54	20.43	20.54	14,339	+0.06(+0.31%)
Nov 04, 2021	20.40	20.49	20.40	20.48	5,363	-0.06(-0.31%)
Nov 03, 2021	20.19	20.54	20.19	20.54	2,730	+0.29(+1.44%)
Nov 02, 2021	20.22	20.25	20.19	20.25	6,258	+0.06(+0.29%)

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.