Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.57	18.58		18.54	25,834	+0.03(+0.15%)
Jan 28, 2022	18.58	18.58	18.41	18.51	39,690	-0.06(-0.34%)
Jan 27, 2022	18.58	18.61	18.41	18.58	27,722	+0.09(+0.49%)
Jan 26, 2022	18.41	18.62	18.41	18.49	52,259	-0.10(-0.53%)
Jan 25, 2022	18.06	18.96	17.96	18.59	65,338	+0.61(+3.37%)
Jan 24, 2022	17.92	18.15	17.79	17.98	115,356	-0.23(-1.29%)
Jan 21, 2022	18.98	18.98	18.25	18.22	106,616	-0.52(-2.79%)
Jan 20, 2022	19.00	19.00	18.74	18.74	30,400	-0.11(-0.57%)
Jan 19, 2022	18.95	19.01	18.80	18.85	14,538	+0.05(+0.29%)
Jan 18, 2022	19.18	19.18	18.73	18.79	23,734	-0.46(-2.39%)
Jan 14, 2022				19.25	0	-0.02(-0.09%)
Jan 13, 2022	19.33	19.33	19.24	19.27	9,738	-0.02(-0.09%)
Jan 12, 2022	19.25	19.36	19.23	19.29	27,981	+0.00(+0.00%)
Jan 11, 2022	19.24	19.30	19.24	19.29	31,242	+0.05(+0.23%)
Jan 10, 2022	19.20	19.24	19.12	19.24	11,407	+0.07(+0.38%)
Jan 07, 2022	19.16	19.19	19.14	19.17	10,831	+0.01(+0.07%)
Jan 06, 2022	19.28	19.28	19.13	19.16	8,002	+0.02(+0.12%)
Jan 05, 2022	19.23	19.32	19.13	19.14	22,605	-0.13(-0.65%)
Jan 04, 2022	19.29	19.31	19.15	19.26	26,496	-0.07(-0.37%)
Jan 03, 2022	19.35	19.35	19.25	19.33	38,573	-0.04(-0.19%)
Dec 31, 2021	19.41	19.43	19.23	19.37	29,279	+0.03(+0.14%)
Dec 30, 2021	19.37	19.37	19.15	19.34	37,578	+0.04(+0.19%)
Dec 29, 2021	19.36	19.39	19.31	19.31	11,699	-0.06(-0.33%)
Dec 28, 2021	19.31	19.38	19.24	19.37	26,384	+0.07(+0.37%)
Dec 27, 2021	19.23	19.33	19.21	19.30	24,617	+0.04(+0.19%)
Dec 23, 2021	19.32	19.41	18.92	19.26	63,319	-0.14(-0.70%)
Dec 22, 2021	19.35	19.47	19.26	19.40	36,685	+0.04(+0.19%)
Dec 21, 2021	19.37	19.38	19.32	19.36	10,961	-0.01(-0.05%)
Dec 20, 2021	19.35	19.41	19.35	19.37	21,915	+0.02(+0.09%)
Dec 17, 2021	19.51	19.51	19.32	19.35	38,078	-0.13(-0.69%)
Dec 16, 2021	19.49	19.55	19.44	19.49	19,668	-0.01(-0.05%)
Dec 15, 2021	19.37	19.54	19.37	19.49	17,364	+0.06(+0.32%)
Dec 14, 2021	19.54	19.58	19.43	19.43	12,121	-0.10(-0.51%)
Dec 13, 2021	19.69	19.69	19.44	19.53	21,685	-0.15(-0.78%)
Dec 10, 2021	19.88	19.91	19.67	19.68	11,747	-0.15(-0.77%)
Dec 09, 2021	19.86	20.02	19.84	19.84	4,190	-0.03(-0.14%)
Dec 08, 2021	19.84	20.06	19.67	19.86	16,372	-0.02(-0.09%)
Dec 07, 2021	19.80	20.04	19.59	19.88	15,057	+0.09(+0.45%)
Dec 06, 2021	19.96	19.96	19.58	19.79	26,894	-0.27(-1.34%)
Dec 03, 2021	19.98	20.28	19.98	20.06	3,688	+0.01(+0.04%)
Dec 02, 2021	20.19	20.20	19.26	20.05	51,626	-0.15(-0.76%)
Dec 01, 2021	20.11	20.56	19.80	20.20	3,425	+0.00(+0.00%)
Nov 30, 2021	19.83	20.63	19.83	20.20	52,351	+0.40(+2.04%)
Nov 29, 2021	19.50	19.82	19.45	19.80	27,668	+0.31(+1.57%)
Nov 26, 2021	19.40	19.50	19.40	19.49	2,857	+0.02(+0.08%)
Nov 24, 2021	19.46	19.54	19.40	19.48	9,501	-0.03(-0.14%)
Nov 23, 2021	19.64	19.65	19.47	19.50	7,828	-0.16(-0.82%)
Nov 22, 2021	19.74	19.74	19.58	19.67	19,492	-0.04(-0.18%)
Nov 19, 2021	19.57	19.74	19.57	19.70	29,047	+0.12(+0.59%)
Nov 18, 2021	19.57	19.58	19.58	19.58	10,305	-0.03(-0.14%)
Nov 17, 2021	19.49	19.68	19.49	19.61	14,726	+0.05(+0.27%)
Nov 16, 2021	19.66	19.75	19.51	19.56	19,715	-0.14(-0.73%)
Nov 15, 2021	19.66	19.76	19.65	19.70	11,184	-0.01(-0.05%)
Nov 12, 2021	19.76	19.78	19.65	19.71	6,378	-0.04(-0.22%)
Nov 11, 2021	19.79	19.96	19.65	19.75	21,093	-0.07(-0.37%)
Nov 10, 2021	19.93			19.83	14,152	-0.16(-0.81%)
Nov 09, 2021	19.96	20.37	19.75	19.99	34,788	+0.09(+0.45%)
Nov 08, 2021	20.05	20.09	19.81	19.90	3,018	-0.05(-0.23%)
Nov 05, 2021	20.20	20.20	19.93	19.94	5,197	+0.03(+0.14%)
Nov 04, 2021	19.79	20.47	19.79	19.92	5,274	+0.04(+0.23%)
Nov 03, 2021	20.14	20.14	19.77	19.87	13,434	-0.10(-0.49%)
Nov 02, 2021	20.47	20.52	19.92	19.97	5,982	+0.02(+0.09%)

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.