Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.13	19.95		19.95	22,677	+1.04(+5.50%)
Jan 28, 2022	18.86	18.91	18.60	18.91	27,309	-0.14(-0.73%)
Jan 27, 2022	19.15	19.16	18.90	19.05	45,229	-0.20(-1.04%)
Jan 26, 2022	19.77	19.77	19.25	19.25	22,847	-0.44(-2.23%)
Jan 25, 2022	19.49	19.77	19.47	19.69	15,239	+0.01(+0.05%)
Jan 24, 2022	19.77	19.77	19.30	19.68	21,746	-0.35(-1.75%)
Jan 21, 2022	20.11	20.16	19.97	20.03	25,587	-0.27(-1.33%)
Jan 20, 2022	20.37	20.59	20.27	20.30	34,051	+0.77(+3.94%)
Jan 19, 2022	19.57	19.62	19.49	19.53	16,819	-0.02(-0.10%)
Jan 18, 2022	19.61	19.65	19.33	19.55	192,863	-0.49(-2.45%)
Jan 17, 2022	19.98	20.04	19.89	20.04	11,173	-0.02(-0.10%)
Jan 14, 2022	20.01	20.06	19.90	20.06	6,665	+0.17(+0.85%)
Jan 13, 2022	20.16	20.16	19.87	19.89	22,841	-0.50(-2.45%)
Jan 12, 2022	20.31	20.42	20.26	20.39	27,923	+0.42(+2.10%)
Jan 11, 2022	19.53	19.98	19.53	19.97	15,775	+0.54(+2.78%)
Jan 10, 2022	19.41	19.55	19.31	19.43	17,697	+0.05(+0.26%)
Jan 07, 2022	19.34	19.57	19.31	19.38	20,488	+0.19(+0.99%)
Jan 06, 2022	19.21	19.23	19.06	19.19	10,130	+0.19(+1.00%)
Jan 05, 2022	19.16	19.17	19.00	19.00	28,005	-0.42(-2.16%)
Jan 04, 2022	19.68	19.68	19.29	19.42	21,497	-0.40(-2.02%)
Dec 31, 2021		19.82	19.82	19.82	0	+0.25(+1.28%)
Dec 30, 2021	18.80	19.58	18.80	19.57	21,898	+0.72(+3.82%)
Dec 29, 2021	19.44	19.44	18.76	18.85	72,534	-0.74(-3.78%)
Dec 24, 2021		19.59	19.59	19.59	0	-0.34(-1.71%)
Dec 23, 2021	19.71	19.93	19.61	19.93	32,781	+0.28(+1.42%)
Dec 22, 2021	19.72	19.76	19.58	19.65	18,842	-0.02(-0.10%)
Dec 21, 2021	19.43	19.74	19.43	19.67	19,815	+0.46(+2.39%)
Dec 20, 2021	19.43	19.50	19.10	19.21	39,122	-0.55(-2.78%)
Dec 17, 2021	19.61	19.82	19.43	19.76	18,522	-0.24(-1.20%)
Dec 16, 2021	19.91	20.14	19.90	20.00	17,247	+0.17(+0.86%)
Dec 15, 2021	20.16	20.16	19.71	19.83	20,726	-0.47(-2.32%)
Dec 14, 2021	20.10	20.35	20.10	20.30	7,479	+0.03(+0.15%)
Dec 13, 2021	20.40	20.40	20.20	20.27	8,051	-0.15(-0.73%)
Dec 10, 2021	20.53	20.58	20.30	20.42	17,955	+0.08(+0.39%)
Dec 09, 2021	20.61	20.61	20.02	20.34	49,340	-0.46(-2.21%)
Dec 08, 2021	20.35	20.80	20.35	20.80	18,916	+0.45(+2.21%)
Dec 07, 2021	20.49	20.49	20.28	20.35	43,690	+0.46(+2.31%)
Dec 06, 2021	19.76	20.03	19.67	19.89	58,961	-0.17(-0.85%)
Dec 03, 2021	20.27	20.36	19.90	20.06	92,254	-0.54(-2.62%)
Dec 02, 2021	20.90	21.00	20.33	20.60	42,535	-0.18(-0.87%)
Dec 01, 2021	21.48	21.48	20.78	20.78	40,363	-0.30(-1.42%)
Nov 30, 2021	21.33	21.52	20.88	21.08	41,113	-0.41(-1.91%)
Nov 29, 2021	21.69	21.69	21.44	21.49	32,675	-0.20(-0.92%)
Nov 26, 2021	21.48	21.77	21.35	21.69	54,515	-0.72(-3.21%)
Nov 25, 2021	22.23	22.41	22.23	22.41	43,046	+0.14(+0.63%)
Nov 24, 2021	22.22	22.30	21.96	22.27	8,654	+0.10(+0.45%)
Nov 23, 2021	22.22	22.58	21.93	22.17	41,426	-0.11(-0.49%)
Nov 22, 2021	22.65	22.69	22.03	22.28	33,762	-0.17(-0.76%)
Nov 19, 2021	22.39	22.65	22.39	22.45	24,683	+0.06(+0.27%)
Nov 18, 2021	22.77	22.37	22.24	22.39	67,603	-0.88(-3.78%)
Nov 17, 2021	23.97	23.97	23.08	23.27	38,586	-0.65(-2.72%)
Nov 16, 2021	23.90	24.00	23.69	23.92	17,219	+0.42(+1.79%)
Nov 15, 2021	23.70	23.83	23.43	23.50	16,363	-0.41(-1.71%)
Nov 12, 2021	23.75	23.91	23.66	23.91	23,641	+0.12(+0.50%)
Nov 11, 2021	23.21	23.79	23.21	23.79	26,363	+1.18(+5.22%)
Nov 10, 2021	22.35			22.61	19,489	+0.33(+1.48%)
Nov 09, 2021	22.40	22.71	22.24	22.28	18,493	-0.13(-0.58%)
Nov 08, 2021	22.43	22.53	22.33	22.41	13,758	+0.30(+1.36%)
Nov 05, 2021	22.64	22.64	22.03	22.11	41,660	-0.50(-2.21%)
Nov 04, 2021	23.01	23.16	22.57	22.61	13,395	-0.20(-0.88%)
Nov 03, 2021	22.64	22.84	22.64	22.81	7,567	+0.24(+1.06%)
Nov 02, 2021	22.88	22.88	22.49	22.57	26,103	-0.57(-2.46%)

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.