Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.11		18.04	18.07	56,386	+0.00(+0.00%)
Jan 28, 2022	17.97	18.09	17.85	18.07	26,593	+0.09(+0.51%)
Jan 27, 2022	18.10	18.10	17.91	17.98	19,154	+0.02(+0.09%)
Jan 26, 2022	18.00	18.17	17.87	17.96	51,877	+0.13(+0.71%)
Jan 25, 2022	17.75	18.01	17.64	17.84	49,223	-0.20(-1.12%)
Jan 24, 2022	18.43	18.45	16.91	18.04	75,342	-0.49(-2.63%)
Jan 21, 2022	18.52	18.63	18.42	18.53	29,879	-0.17(-0.91%)
Jan 20, 2022	18.63	18.95	18.59	18.70	25,913	+0.08(+0.45%)
Jan 19, 2022	18.67	18.84	18.57	18.61	24,893	+0.02(+0.09%)
Jan 18, 2022	18.71	18.75	18.59	18.59	31,468	-0.19(-1.02%)
Jan 14, 2022				18.79	0	-0.07(-0.35%)
Jan 13, 2022	19.02	19.06	18.85	18.85	24,648	-0.16(-0.83%)
Jan 12, 2022	19.01	19.07	18.92	19.01	32,034	+0.00(+0.00%)
Jan 11, 2022	18.91	19.01	18.79	19.01	21,472	+0.14(+0.75%)
Jan 10, 2022	18.85	18.93	18.80	18.87	16,880	-0.02(-0.09%)
Jan 07, 2022	19.05	19.05	18.86	18.89	19,734	-0.09(-0.48%)
Jan 06, 2022	18.93	19.09	18.87	18.98	36,892	+0.10(+0.53%)
Jan 05, 2022	19.12	19.12	18.85	18.88	32,156	-0.18(-0.96%)
Jan 04, 2022	19.12	19.15	18.95	19.06	20,172	-0.04(-0.22%)
Jan 03, 2022	19.00	19.20	19.00	19.11	15,995	+0.07(+0.35%)
Dec 31, 2021	19.17	19.17	18.99	19.04	23,205	-0.01(-0.04%)
Dec 30, 2021	19.13	19.55	19.02	19.05	22,637	-0.02(-0.09%)
Dec 29, 2021	19.05	19.16	18.91	19.06	10,460	+0.09(+0.46%)
Dec 28, 2021	19.07	19.10	18.96	18.97	30,119	-0.12(-0.63%)
Dec 27, 2021	19.05	19.17	19.03	19.10	19,352	+0.07(+0.35%)
Dec 23, 2021	19.17	19.21	19.03	19.03	20,820	-0.04(-0.22%)
Dec 22, 2021	18.93	19.07	18.87	19.07	20,941	+0.28(+1.51%)
Dec 21, 2021	18.71	19.03	18.71	18.79	51,955	+0.10(+0.53%)
Dec 20, 2021	18.90	18.90	18.69	18.69	13,852	-0.29(-1.55%)
Dec 17, 2021	18.99	19.00	18.75	18.98	13,643	+0.13(+0.68%)
Dec 16, 2021	19.02	19.02	18.85	18.85	24,181	-0.03(-0.18%)
Dec 15, 2021	18.74	19.02	18.64	18.89	25,099	+0.12(+0.62%)
Dec 14, 2021	18.69	18.88	18.59	18.77	15,585	+0.00(+0.00%)
Dec 13, 2021	19.14	19.19	18.74	18.77	26,773	-0.30(-1.57%)
Dec 10, 2021	19.04	19.14	18.92	19.07	12,050	-0.02(-0.09%)
Dec 09, 2021	19.04	19.09	18.97	19.09	30,292	+0.04(+0.22%)
Dec 08, 2021	18.98	19.06	18.91	19.04	18,108	+0.09(+0.48%)
Dec 07, 2021	18.83	18.95	18.77	18.95	28,746	+0.28(+1.51%)
Dec 06, 2021	18.71	18.71	18.53	18.67	25,916	+0.08(+0.45%)
Dec 03, 2021	18.69	18.85	18.59	18.59	17,604	-0.16(-0.84%)
Dec 02, 2021	18.60	18.81	18.50	18.75	27,073	+0.12(+0.67%)
Dec 01, 2021	18.74	18.86	18.60	18.62	23,516	-0.17(-0.88%)
Nov 30, 2021	18.95	19.02	18.66	18.79	30,618	-0.10(-0.53%)
Nov 29, 2021	18.81	18.92	18.70	18.89	39,606	+0.11(+0.57%)
Nov 26, 2021	18.66	18.79	18.61	18.78	12,507	+0.01(+0.04%)
Nov 24, 2021	18.92	19.10	18.65	18.77	51,107	-0.03(-0.18%)
Nov 23, 2021	19.08	19.09	18.66	18.80	68,507	-0.34(-1.78%)
Nov 22, 2021	19.15	19.39	19.12	19.14	51,378	-0.17(-0.90%)
Nov 19, 2021	19.43	19.49	19.32	19.32	23,515	-0.13(-0.69%)
Nov 18, 2021	19.52	19.45	19.44	19.45	17,984	-0.12(-0.59%)
Nov 17, 2021	19.63	19.63	19.52	19.57	15,715	-0.01(-0.04%)
Nov 16, 2021	19.46	19.58	19.46	19.58	27,530	-0.03(-0.17%)
Nov 15, 2021	19.68	19.72	19.51	19.61	14,674	-0.05(-0.25%)
Nov 12, 2021	19.67	19.74	19.66	19.66	13,194	-0.05(-0.25%)
Nov 11, 2021	19.87	19.87	19.68	19.71	12,562	-0.09(-0.46%)
Nov 10, 2021	19.91		19.79	19.80	13,138	-0.02(-0.12%)
Nov 09, 2021	19.91	19.95	19.76	19.82	18,230	-0.01(-0.04%)
Nov 08, 2021	19.87	19.95	19.72	19.83	15,970	+0.05(+0.25%)
Nov 05, 2021	19.90	20.01	19.72	19.78	17,667	-0.07(-0.33%)
Nov 04, 2021	19.92	20.02	19.85	19.85	16,701	-0.11(-0.54%)
Nov 03, 2021	20.04	20.04	19.88	19.96	8,299	-0.07(-0.37%)
Nov 02, 2021	19.95	20.14	19.95	20.03	11,749	+0.05(+0.25%)

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.