Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.43	19.63		19.60	374,916	+0.16(+0.83%)
Jan 28, 2022	19.44	19.47	19.34	19.44	243,186	+0.02(+0.08%)
Jan 27, 2022	19.57	19.68	19.40	19.42	256,867	-0.11(-0.58%)
Jan 26, 2022	19.72	19.83	19.52	19.54	324,650	-0.10(-0.53%)
Jan 25, 2022	19.53	19.67	19.53	19.64	224,178	+0.00(+0.00%)
Jan 24, 2022	19.75	19.76	19.38	19.64	518,867	-0.14(-0.71%)
Jan 21, 2022	19.83	19.84	19.76	19.78	233,241	-0.08(-0.42%)
Jan 20, 2022	19.96	20.00	19.79	19.87	252,437	-0.03(-0.15%)
Jan 19, 2022	19.91	19.95	19.87	19.90	170,300	-0.02(-0.08%)
Jan 18, 2022	20.02	20.03	19.87	19.91	242,750	-0.14(-0.68%)
Jan 14, 2022				20.05	0	+0.02(+0.08%)
Jan 13, 2022	20.03	20.03	20.00	20.03	160,564	+0.06(+0.28%)
Jan 12, 2022	20.01	20.01	19.93	19.98	136,493	+0.01(+0.04%)
Jan 11, 2022	19.94	19.99	19.87	19.97	140,125	+0.06(+0.32%)
Jan 10, 2022	19.98	19.98	19.86	19.90	187,619	-0.06(-0.28%)
Jan 07, 2022	19.83	19.97	19.82	19.96	204,841	+0.15(+0.77%)
Jan 06, 2022	19.84	19.87	19.67	19.81	241,046	-0.04(-0.20%)
Jan 05, 2022	19.93	20.03	19.79	19.85	177,965	-0.12(-0.60%)
Jan 04, 2022	20.06	20.06	19.95	19.97	139,762	-0.06(-0.28%)
Jan 03, 2022	20.05	20.05	19.99	20.02	154,138	-0.02(-0.12%)
Dec 31, 2021	19.98	20.05	19.94	20.05	86,496	+0.08(+0.42%)
Dec 30, 2021	19.90	19.98	19.89	19.96	127,777	+0.07(+0.34%)
Dec 29, 2021	19.86	19.93	19.82	19.90	113,082	+0.10(+0.48%)
Dec 28, 2021	19.80	19.83	19.75	19.80	120,027	-0.01(-0.04%)
Dec 27, 2021	19.81	19.83	19.77	19.81	249,730	-0.00(-0.02%)
Dec 23, 2021	19.82	19.83	19.77	19.81	101,737	+0.09(+0.47%)
Dec 22, 2021	19.70	19.79	19.65	19.72	92,464	+0.07(+0.37%)
Dec 21, 2021	19.59	19.69	19.59	19.65	124,803	+0.06(+0.29%)
Dec 20, 2021	19.65	19.68	19.58	19.59	173,661	-0.07(-0.37%)
Dec 17, 2021	19.66	19.69	19.64	19.67	306,704	+0.00(+0.00%)
Dec 16, 2021	19.56	19.69	19.55	19.67	123,782	+0.04(+0.20%)
Dec 15, 2021	19.58	19.64	19.52	19.63	136,504	+0.05(+0.28%)
Dec 14, 2021	19.59	19.70	19.57	19.57	132,949	-0.06(-0.32%)
Dec 13, 2021	19.66	19.67	19.59	19.63	147,603	-0.01(-0.06%)
Dec 10, 2021	19.72	19.72	19.61	19.64	154,383	+0.04(+0.22%)
Dec 09, 2021	19.61	19.66	19.60	19.60	106,886	-0.03(-0.16%)
Dec 08, 2021	19.70	19.70	19.63	19.63	98,303	-0.02(-0.12%)
Dec 07, 2021	19.66	19.71	19.60	19.66	245,078	+0.10(+0.49%)
Dec 06, 2021	19.51	19.59	19.44	19.56	159,185	+0.14(+0.74%)
Dec 03, 2021	19.54	19.54	19.39	19.42	91,499	-0.06(-0.33%)
Dec 02, 2021	19.28	19.51	19.25	19.48	141,188	+0.15(+0.77%)
Dec 01, 2021	19.31	19.55	19.31	19.33	158,180	+0.03(+0.17%)
Nov 30, 2021	19.55	19.59	19.30	19.30	341,930	-0.27(-1.38%)
Nov 29, 2021	19.55	19.60	19.51	19.57	114,059	+0.09(+0.46%)
Nov 26, 2021	19.63	19.63	19.35	19.48	171,730	-0.18(-0.90%)
Nov 24, 2021	19.56	19.66	19.55	19.66	146,217	+0.03(+0.14%)
Nov 23, 2021	19.62	19.65	19.58	19.63	178,818	-0.00(-0.02%)
Nov 22, 2021	19.74	19.76	19.61	19.63	223,023	-0.06(-0.28%)
Nov 19, 2021	19.64	19.71	19.62	19.69	194,284	-0.01(-0.04%)
Nov 18, 2021	19.74	19.69	19.63	19.70	214,465	-0.02(-0.12%)
Nov 17, 2021	19.77	19.77	19.66	19.72	303,406	-0.01(-0.04%)
Nov 16, 2021	19.77	19.78	19.72	19.73	216,521	+0.02(+0.12%)
Nov 15, 2021	19.80	19.81	19.70	19.70	305,186	-0.06(-0.30%)
Nov 12, 2021	19.85	19.85	19.76	19.76	235,393	+0.00(+0.02%)
Nov 11, 2021	19.83	19.85	19.75	19.76	189,966	-0.02(-0.12%)
Nov 10, 2021	19.93		19.77	19.78	160,140	-0.13(-0.63%)
Nov 09, 2021	19.96	19.96	19.87	19.91	167,916	+0.02(+0.12%)
Nov 08, 2021	19.89	19.92	19.87	19.89	166,738	-0.05(-0.24%)
Nov 05, 2021	19.89	19.93	19.85	19.93	127,946	+0.06(+0.32%)
Nov 04, 2021	19.79	19.87	19.79	19.87	164,098	+0.08(+0.40%)
Nov 03, 2021	19.81	19.82	19.78	19.79	130,252	+0.02(+0.08%)
Nov 02, 2021	19.78	19.82	19.76	19.78	219,402	-0.04(-0.20%)

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.