Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.23	19.65		19.51	46,298	+0.37(+1.92%)
Jan 28, 2022	19.04	19.14	18.90	19.14	9,404	+0.30(+1.61%)
Jan 27, 2022	19.01	19.20	18.80	18.84	49,985	-0.17(-0.91%)
Jan 26, 2022	19.29	19.30	19.00	19.01	25,861	-0.23(-1.22%)
Jan 25, 2022	19.18	19.36	19.10	19.24	25,335	+0.23(+1.23%)
Jan 24, 2022	19.11	19.41	18.58	19.01	81,871	-0.59(-3.03%)
Jan 21, 2022	19.84	19.89	19.58	19.60	55,244	-0.46(-2.30%)
Jan 20, 2022	20.17	20.45	20.05	20.06	29,959	-0.10(-0.51%)
Jan 19, 2022	20.52	20.66	20.16	20.16	30,282	-0.26(-1.29%)
Jan 18, 2022	20.49	20.49	20.27	20.43	35,974	-0.13(-0.64%)
Jan 14, 2022				20.56	0	-0.07(-0.35%)
Jan 13, 2022	20.79	20.79	20.59	20.63	31,369	-0.09(-0.42%)
Jan 12, 2022	20.57	20.74	20.51	20.72	28,752	+0.35(+1.72%)
Jan 11, 2022	20.22	20.44	20.22	20.37	26,758	+0.30(+1.50%)
Jan 10, 2022	19.97	20.07	19.97	20.07	11,666	+0.09(+0.44%)
Jan 07, 2022	19.98	20.01	19.88	19.98	14,037	+0.12(+0.63%)
Jan 06, 2022	19.92	19.98	19.81	19.86	14,467	+0.01(+0.07%)
Jan 05, 2022	19.93	20.03	19.84	19.84	20,680	-0.02(-0.11%)
Jan 04, 2022	19.90	19.94	19.82	19.86	22,051	+0.10(+0.52%)
Jan 03, 2022	19.81	19.97	19.72	19.76	52,469	+0.21(+1.09%)
Dec 31, 2021	19.52	19.64	19.52	19.55	12,066	+0.10(+0.49%)
Dec 30, 2021	19.36	19.48	19.33	19.45	47,731	+0.16(+0.84%)
Dec 29, 2021	19.23	19.40	19.23	19.29	22,409	+0.11(+0.57%)
Dec 28, 2021	19.15	19.23	19.15	19.18	14,287	+0.18(+0.92%)
Dec 27, 2021	18.85	19.08	18.85	19.01	29,036	+0.12(+0.66%)
Dec 23, 2021	18.76	18.90	18.76	18.88	5,004	+0.18(+0.98%)
Dec 22, 2021	18.55	18.74	18.55	18.70	32,237	+0.29(+1.59%)
Dec 21, 2021	18.22	18.74	18.22	18.41	35,914	+0.28(+1.53%)
Dec 20, 2021	18.14	18.16	18.01	18.13	35,741	-0.25(-1.35%)
Dec 17, 2021	18.47	18.47	18.36	18.38	21,313	-0.26(-1.41%)
Dec 16, 2021	18.58	18.65	18.55	18.64	27,505	+0.14(+0.76%)
Dec 15, 2021	18.40	18.53	18.30	18.50	28,287	+0.05(+0.27%)
Dec 14, 2021	18.33	18.49	18.33	18.45	87,799	+0.06(+0.31%)
Dec 13, 2021	18.52	18.52	18.37	18.40	81,848	-0.19(-1.02%)
Dec 10, 2021	18.54	18.64	18.53	18.59	23,712	+0.13(+0.73%)
Dec 09, 2021	18.40	18.52	18.40	18.45	45,276	+0.03(+0.15%)
Dec 08, 2021	18.47	18.55	18.41	18.42	118,196	+0.11(+0.62%)
Dec 07, 2021	18.33	18.45	18.31	18.31	124,955	+0.19(+1.05%)
Dec 06, 2021	18.30	18.34	18.11	18.12	46,159	-0.24(-1.30%)
Dec 03, 2021	18.56	18.62	18.36	18.36	55,740	-0.26(-1.40%)
Dec 02, 2021	18.51	18.77	18.51	18.62	54,176	+0.27(+1.46%)
Dec 01, 2021	18.70	18.70	18.34	18.35	45,097	-0.06(-0.31%)
Nov 30, 2021	18.32	18.54	18.32	18.41	21,667	+0.03(+0.15%)
Nov 29, 2021	18.52	18.52	18.31	18.38	34,071	+0.04(+0.23%)
Nov 26, 2021	18.44	18.61	18.27	18.34	37,013	-0.53(-2.80%)
Nov 24, 2021	18.98	18.99	18.83	18.87	24,714	-0.24(-1.25%)
Nov 23, 2021	18.98	19.31	18.98	19.11	47,222	+0.15(+0.78%)
Nov 22, 2021	19.09	19.33	18.88	18.96	65,160	-0.32(-1.68%)
Nov 19, 2021	19.37	19.43	19.23	19.28	47,370	-0.13(-0.69%)
Nov 18, 2021	19.47	19.42	19.41	19.42	46,843	-0.08(-0.40%)
Nov 17, 2021	19.56	19.56	19.48	19.49	30,331	-0.08(-0.40%)
Nov 16, 2021	19.75	19.82	19.54	19.57	66,310	-0.22(-1.10%)
Nov 15, 2021	19.84	19.98	19.75	19.79	42,652	-0.05(-0.25%)
Nov 12, 2021	19.81	19.90	19.80	19.84	15,447	+0.16(+0.79%)
Nov 11, 2021	19.61	19.80	19.59	19.68	28,662	+0.02(+0.11%)
Nov 10, 2021	19.69			19.66	20,432	+0.08(+0.40%)
Nov 09, 2021	19.64	19.83	19.54	19.59	25,329	-0.26(-1.31%)
Nov 08, 2021	19.61	19.85	19.61	19.85	28,237	+0.30(+1.55%)
Nov 05, 2021	19.45	19.57	19.45	19.54	10,897	+0.16(+0.80%)
Nov 04, 2021	19.40	19.57	19.23	19.39	15,401	-0.11(-0.58%)
Nov 03, 2021	19.38	19.56	19.23	19.50	33,344	+0.07(+0.36%)
Nov 02, 2021	19.45	19.49	19.10	19.43	15,415	+0.01(+0.04%)

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.