Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.65	18.65		18.62	25,726	+0.03(+0.15%)
Jan 28, 2022	18.65	18.65	18.49	18.59	39,525	-0.06(-0.34%)
Jan 27, 2022	18.65	18.69	18.48	18.65	27,607	+0.09(+0.49%)
Jan 26, 2022	18.48	18.70	18.48	18.56	52,042	-0.10(-0.53%)
Jan 25, 2022	18.14	19.04	18.04	18.66	65,066	+0.61(+3.37%)
Jan 24, 2022	17.99	18.23	17.86	18.06	114,876	-0.24(-1.29%)
Jan 21, 2022	19.05	19.05	18.33	18.29	106,172	-0.53(-2.79%)
Jan 20, 2022	19.08	19.08	18.82	18.82	30,273	-0.11(-0.57%)
Jan 19, 2022	19.03	19.09	18.88	18.93	14,478	+0.05(+0.29%)
Jan 18, 2022	19.26	19.26	18.81	18.87	23,635	-0.46(-2.39%)
Jan 14, 2022				19.33	0	-0.02(-0.09%)
Jan 13, 2022	19.41	19.41	19.32	19.35	9,698	-0.02(-0.09%)
Jan 12, 2022	19.33	19.44	19.31	19.37	27,865	+0.00(+0.00%)
Jan 11, 2022	19.32	19.38	19.32	19.37	31,112	+0.05(+0.23%)
Jan 10, 2022	19.28	19.32	19.20	19.32	11,359	+0.07(+0.38%)
Jan 07, 2022	19.24	19.27	19.22	19.25	10,786	+0.01(+0.07%)
Jan 06, 2022	19.36	19.36	19.21	19.24	7,969	+0.02(+0.12%)
Jan 05, 2022	19.31	19.40	19.21	19.22	22,511	-0.13(-0.65%)
Jan 04, 2022	19.37	19.39	19.23	19.34	26,386	-0.07(-0.37%)
Jan 03, 2022	19.43	19.43	19.33	19.41	38,413	-0.04(-0.19%)
Dec 31, 2021	19.50	19.51	19.31	19.45	29,157	+0.03(+0.14%)
Dec 30, 2021	19.45	19.45	19.23	19.42	37,422	+0.04(+0.19%)
Dec 29, 2021	19.44	19.47	19.39	19.39	11,650	-0.06(-0.33%)
Dec 28, 2021	19.39	19.46	19.32	19.45	26,274	+0.07(+0.37%)
Dec 27, 2021	19.31	19.41	19.29	19.38	24,514	+0.04(+0.19%)
Dec 23, 2021	19.40	19.49	19.00	19.34	63,056	-0.14(-0.70%)
Dec 22, 2021	19.43	19.55	19.34	19.48	36,533	+0.04(+0.19%)
Dec 21, 2021	19.45	19.46	19.40	19.44	10,915	-0.01(-0.05%)
Dec 20, 2021	19.43	19.49	19.43	19.45	21,824	+0.02(+0.09%)
Dec 17, 2021	19.59	19.59	19.40	19.43	37,920	-0.14(-0.69%)
Dec 16, 2021	19.57	19.63	19.52	19.57	19,586	-0.01(-0.05%)
Dec 15, 2021	19.45	19.62	19.45	19.58	17,292	+0.06(+0.32%)
Dec 14, 2021	19.62	19.66	19.51	19.51	12,071	-0.10(-0.51%)
Dec 13, 2021	19.77	19.77	19.52	19.61	21,595	-0.15(-0.78%)
Dec 10, 2021	19.96	19.99	19.76	19.77	11,698	-0.15(-0.77%)
Dec 09, 2021	19.95	20.11	19.92	19.92	4,173	-0.03(-0.14%)
Dec 08, 2021	19.92	20.14	19.76	19.95	16,304	-0.02(-0.09%)
Dec 07, 2021	19.88	20.13	19.67	19.96	14,994	+0.09(+0.45%)
Dec 06, 2021	20.04	20.04	19.66	19.87	26,782	-0.27(-1.34%)
Dec 03, 2021	20.06	20.36	20.06	20.14	3,673	+0.01(+0.04%)
Dec 02, 2021	20.27	20.29	19.34	20.14	51,411	-0.15(-0.76%)
Dec 01, 2021	20.19	20.65	19.88	20.29	3,411	+0.00(+0.00%)
Nov 30, 2021	19.91	20.71	19.91	20.29	52,133	+0.41(+2.04%)
Nov 29, 2021	19.59	19.90	19.53	19.88	27,553	+0.31(+1.57%)
Nov 26, 2021	19.49	19.59	19.49	19.57	2,845	+0.02(+0.08%)
Nov 24, 2021	19.54	19.62	19.49	19.56	9,462	-0.03(-0.14%)
Nov 23, 2021	19.72	19.74	19.55	19.59	7,796	-0.16(-0.82%)
Nov 22, 2021	19.82	19.82	19.66	19.75	19,411	-0.04(-0.18%)
Nov 19, 2021	19.65	19.82	19.65	19.78	28,926	+0.12(+0.59%)
Nov 18, 2021	19.65	19.67	19.67	19.67	10,262	-0.03(-0.14%)
Nov 17, 2021	19.58	19.76	19.58	19.69	14,665	+0.05(+0.27%)
Nov 16, 2021	19.74	19.84	19.59	19.64	19,633	-0.14(-0.73%)
Nov 15, 2021	19.74	19.85	19.73	19.78	11,138	-0.01(-0.05%)
Nov 12, 2021	19.85	19.86	19.73	19.79	6,351	-0.04(-0.22%)
Nov 11, 2021	19.87	20.05	19.73	19.84	21,005	-0.07(-0.37%)
Nov 10, 2021	20.02			19.91	14,093	-0.16(-0.81%)
Nov 09, 2021	20.04	20.46	19.84	20.07	34,643	+0.09(+0.45%)
Nov 08, 2021	20.13	20.18	19.89	19.98	3,006	-0.05(-0.23%)
Nov 05, 2021	20.29	20.29	20.02	20.03	5,175	+0.03(+0.14%)
Nov 04, 2021	19.87	20.56	19.87	20.00	5,252	+0.04(+0.23%)
Nov 03, 2021	20.22	20.22	19.85	19.95	13,378	-0.10(-0.49%)
Nov 02, 2021	20.56	20.61	20.01	20.05	5,957	+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.