Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.12		18.04	18.08	56,374	+0.00(+0.00%)
Jan 28, 2022	17.97	18.09	17.86	18.08	26,588	+0.09(+0.51%)
Jan 27, 2022	18.10	18.10	17.92	17.98	19,150	+0.02(+0.09%)
Jan 26, 2022	18.01	18.17	17.87	17.97	51,866	+0.13(+0.71%)
Jan 25, 2022	17.76	18.01	17.65	17.84	49,212	-0.20(-1.12%)
Jan 24, 2022	18.44	18.45	16.92	18.04	75,326	-0.49(-2.63%)
Jan 21, 2022	18.52	18.64	18.42	18.53	29,872	-0.17(-0.91%)
Jan 20, 2022	18.63	18.95	18.59	18.70	25,908	+0.08(+0.45%)
Jan 19, 2022	18.67	18.84	18.58	18.62	24,888	+0.02(+0.09%)
Jan 18, 2022	18.72	18.76	18.59	18.60	31,461	-0.19(-1.02%)
Jan 14, 2022				18.79	0	-0.07(-0.35%)
Jan 13, 2022	19.02	19.07	18.86	18.86	24,643	-0.16(-0.84%)
Jan 12, 2022	19.02	19.07	18.92	19.02	32,027	+0.00(+0.00%)
Jan 11, 2022	18.92	19.02	18.79	19.02	21,468	+0.14(+0.75%)
Jan 10, 2022	18.85	18.93	18.80	18.87	16,876	-0.02(-0.09%)
Jan 07, 2022	19.06	19.06	18.87	18.89	19,730	-0.09(-0.48%)
Jan 06, 2022	18.93	19.10	18.87	18.98	36,884	+0.10(+0.53%)
Jan 05, 2022	19.13	19.13	18.86	18.88	32,150	-0.18(-0.96%)
Jan 04, 2022	19.13	19.16	18.95	19.07	20,168	-0.04(-0.22%)
Jan 03, 2022	19.01	19.21	19.01	19.11	15,992	+0.07(+0.36%)
Dec 31, 2021	19.18	19.18	18.99	19.04	23,201	-0.01(-0.04%)
Dec 30, 2021	19.13	19.55	19.02	19.05	22,632	-0.02(-0.09%)
Dec 29, 2021	19.05	19.17	18.92	19.07	10,458	+0.09(+0.46%)
Dec 28, 2021	19.07	19.10	18.97	18.98	30,112	-0.12(-0.63%)
Dec 27, 2021	19.05	19.18	19.03	19.10	19,348	+0.07(+0.35%)
Dec 23, 2021	19.18	19.22	19.03	19.03	20,815	-0.04(-0.22%)
Dec 22, 2021	18.93	19.07	18.87	19.07	20,936	+0.28(+1.51%)
Dec 21, 2021	18.72	19.03	18.72	18.79	51,944	+0.10(+0.53%)
Dec 20, 2021	18.90	18.90	18.69	18.69	13,849	-0.29(-1.55%)
Dec 17, 2021	18.99	19.01	18.76	18.99	13,640	+0.13(+0.68%)
Dec 16, 2021	19.02	19.02	18.85	18.86	24,176	-0.03(-0.18%)
Dec 15, 2021	18.74	19.03	18.64	18.89	25,094	+0.12(+0.62%)
Dec 14, 2021	18.69	18.88	18.59	18.77	15,582	+0.00(+0.00%)
Dec 13, 2021	19.14	19.19	18.74	18.77	26,767	-0.30(-1.57%)
Dec 10, 2021	19.04	19.15	18.93	19.07	12,048	-0.02(-0.09%)
Dec 09, 2021	19.05	19.10	18.97	19.09	30,286	+0.04(+0.22%)
Dec 08, 2021	18.98	19.07	18.92	19.05	18,104	+0.09(+0.48%)
Dec 07, 2021	18.83	18.96	18.77	18.96	28,740	+0.28(+1.51%)
Dec 06, 2021	18.72	18.72	18.53	18.68	25,910	+0.08(+0.45%)
Dec 03, 2021	18.69	18.86	18.59	18.59	17,601	-0.16(-0.84%)
Dec 02, 2021	18.61	18.82	18.50	18.75	27,067	+0.12(+0.67%)
Dec 01, 2021	18.74	18.87	18.61	18.63	23,511	-0.17(-0.88%)
Nov 30, 2021	18.96	19.02	18.67	18.79	30,612	-0.10(-0.53%)
Nov 29, 2021	18.82	18.93	18.71	18.89	39,598	+0.11(+0.57%)
Nov 26, 2021	18.67	18.79	18.62	18.78	12,504	+0.01(+0.04%)
Nov 24, 2021	18.92	19.11	18.66	18.77	51,096	-0.03(-0.18%)
Nov 23, 2021	19.08	19.10	18.67	18.81	68,493	-0.34(-1.78%)
Nov 22, 2021	19.16	19.40	19.12	19.15	51,367	-0.17(-0.90%)
Nov 19, 2021	19.43	19.49	19.32	19.32	23,510	-0.13(-0.69%)
Nov 18, 2021	19.52	19.46	19.45	19.46	17,980	-0.12(-0.59%)
Nov 17, 2021	19.64	19.64	19.52	19.57	15,712	-0.01(-0.04%)
Nov 16, 2021	19.46	19.59	19.46	19.58	27,524	-0.03(-0.17%)
Nov 15, 2021	19.69	19.72	19.51	19.61	14,671	-0.05(-0.25%)
Nov 12, 2021	19.67	19.75	19.66	19.66	13,192	-0.05(-0.25%)
Nov 11, 2021	19.87	19.87	19.69	19.71	12,560	-0.09(-0.46%)
Nov 10, 2021	19.91		19.80	19.80	13,135	-0.02(-0.13%)
Nov 09, 2021	19.92	19.95	19.77	19.83	18,226	-0.01(-0.04%)
Nov 08, 2021	19.87	19.95	19.72	19.84	15,967	+0.05(+0.25%)
Nov 05, 2021	19.90	20.02	19.72	19.79	17,663	-0.07(-0.33%)
Nov 04, 2021	19.93	20.03	19.85	19.85	16,697	-0.11(-0.54%)
Nov 03, 2021	20.04	20.04	19.89	19.96	8,297	-0.07(-0.37%)
Nov 02, 2021	19.95	20.14	19.95	20.03	11,746	+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.