Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.92	20.34	19.59	19.75	495,299	-0.16(-0.82%)
Jan 28, 2022	19.86	20.15	19.50	19.92	318,082	+0.01(+0.05%)
Jan 27, 2022	19.69	20.02	19.43	19.91	310,496	+0.55(+2.83%)
Jan 26, 2022	20.05	20.16	19.26	19.36	307,277	-0.27(-1.39%)
Jan 25, 2022	19.53	19.66	18.83	19.64	412,402	-0.03(-0.14%)
Jan 24, 2022	19.17	19.73	18.74	19.66	484,308	+0.13(+0.65%)
Jan 21, 2022	20.06	20.16	19.45	19.53	605,830	-0.77(-3.78%)
Jan 20, 2022	20.66	21.01	20.28	20.30	484,372	-0.56(-2.67%)
Jan 19, 2022	20.68	21.16	20.30	20.86	484,465	+0.31(+1.51%)
Jan 18, 2022	20.78	21.50	20.28	20.55	505,632	-0.02(-0.09%)
Jan 14, 2022				20.57	0	+0.69(+3.49%)
Jan 13, 2022	20.18	20.50	19.79	19.87	173,316	-0.52(-2.55%)
Jan 12, 2022	20.73	21.00	20.06	20.39	230,892	-0.08(-0.40%)
Jan 11, 2022	20.09	20.66	19.83	20.47	493,397	+0.38(+1.91%)
Jan 10, 2022	20.40	20.40	19.75	20.09	172,851	-0.37(-1.78%)
Jan 07, 2022	20.27	20.62	20.21	20.46	275,674	+0.13(+0.63%)
Jan 06, 2022	20.34	20.68	20.15	20.33	294,085	+0.51(+2.58%)
Jan 05, 2022	20.96	21.07	19.79	19.82	236,372	-1.02(-4.91%)
Jan 04, 2022	20.23	20.94	20.17	20.84	227,110	+0.79(+3.96%)
Jan 03, 2022	19.35	20.08	19.35	20.05	224,526	+0.79(+4.12%)
Dec 31, 2021	18.99	19.35	18.95	19.25	114,575	+0.28(+1.49%)
Dec 30, 2021	19.38	19.49	18.97	18.97	163,052	-0.29(-1.52%)
Dec 29, 2021	19.44	19.60	19.17	19.26	137,670	-0.30(-1.54%)
Dec 28, 2021	19.94	20.05	19.33	19.56	176,826	-0.37(-1.88%)
Dec 27, 2021	19.07	19.99	18.67	19.94	459,610	+1.12(+5.97%)
Dec 23, 2021	19.01	19.05	18.75	18.81	110,969	-0.04(-0.19%)
Dec 22, 2021	18.71	19.11	18.56	18.85	249,201	+0.04(+0.19%)
Dec 21, 2021	18.51	18.87	18.43	18.81	170,495	+0.61(+3.36%)
Dec 20, 2021	18.30	18.30	17.68	18.20	204,921	-0.57(-3.02%)
Dec 17, 2021	18.91	19.26	18.53	18.77	561,261	-0.28(-1.48%)
Dec 16, 2021	19.64	20.04	18.99	19.05	182,101	-0.36(-1.83%)
Dec 15, 2021	19.54	19.58	18.93	19.41	376,326	-0.20(-1.02%)
Dec 14, 2021	19.65	19.99	19.51	19.61	416,705	-0.33(-1.65%)
Dec 13, 2021	20.01	20.12	19.71	19.94	299,387	-0.26(-1.27%)
Dec 10, 2021	20.08	20.22	19.74	20.19	215,841	+0.39(+1.98%)
Dec 09, 2021	19.93	20.07	19.52	19.80	195,873	-0.40(-1.99%)
Dec 08, 2021	20.09	20.41	19.88	20.20	341,783	+0.21(+1.05%)
Dec 07, 2021	19.22	20.16	19.22	19.99	256,970	+0.99(+5.19%)
Dec 06, 2021	18.74	19.08	18.46	19.01	307,993	+0.64(+3.48%)
Dec 03, 2021	18.87	19.18	18.00	18.37	711,178	-0.20(-1.08%)
Dec 02, 2021	18.12	18.76	17.88	18.57	267,940	+0.63(+3.51%)
Dec 01, 2021	19.56	19.56	17.86	17.94	480,718	-1.01(-5.35%)
Nov 30, 2021	19.15	19.47	18.58	18.95	417,789	-0.55(-2.81%)
Nov 29, 2021	19.64	20.03	19.13	19.50	251,215	+0.21(+1.09%)
Nov 26, 2021	19.11	19.32	18.66	19.29	269,287	-0.98(-4.82%)
Nov 24, 2021	20.07	20.61	20.04	20.26	182,522	-0.16(-0.76%)
Nov 23, 2021	19.55	20.48	19.40	20.42	405,232	+0.96(+4.93%)
Nov 22, 2021	19.48	19.99	19.43	19.46	327,528	-0.06(-0.32%)
Nov 19, 2021	19.98	19.98	19.42	19.52	361,614	-1.07(-5.18%)
Nov 18, 2021	20.73	20.62	20.49	20.59	192,742	+0.03(+0.13%)
Nov 17, 2021	20.68	21.08	20.41	20.56	176,859	-0.27(-1.29%)
Nov 16, 2021	21.06	21.09	20.75	20.83	171,526	-0.13(-0.64%)
Nov 15, 2021	21.07	21.11	20.46	20.97	262,723	-0.27(-1.27%)
Nov 12, 2021	21.54	21.64	21.22	21.24	141,452	-0.30(-1.41%)
Nov 11, 2021	21.53	21.80	21.47	21.54	215,897	+0.12(+0.54%)
Nov 10, 2021	21.66			21.42	358,693	-0.37(-1.69%)
Nov 09, 2021	21.84	21.87	21.28	21.79	189,924	-0.03(-0.12%)
Nov 08, 2021	21.59	21.91	21.46	21.82	159,991	+0.38(+1.75%)
Nov 05, 2021	21.41	21.62	21.02	21.44	247,751	+0.47(+2.26%)
Nov 04, 2021	21.62	22.84	20.77	20.97	550,352	-0.04(-0.17%)
Nov 03, 2021	21.04	21.46	20.88	21.00	417,564	-0.29(-1.35%)
Nov 02, 2021	21.26	21.56	21.07	21.29	293,752	-0.07(-0.34%)

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.