Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.57	18.60	18.49	18.50	15,647	-0.06(-0.34%)
Jan 28, 2022	18.81	18.81	18.51	18.57	11,924	-0.02(-0.10%)
Jan 27, 2022	18.61	18.69	18.50	18.58	35,015	+0.10(+0.54%)
Jan 26, 2022	18.62	18.71	18.45	18.48	39,919	+0.02(+0.10%)
Jan 25, 2022	18.46	18.74	18.46	18.47	27,014	-0.08(-0.44%)
Jan 24, 2022	18.58	18.69	18.27	18.55	50,333	-0.24(-1.25%)
Jan 21, 2022	18.83	19.05	18.75	18.78	31,900	-0.01(-0.04%)
Jan 20, 2022	19.25	19.33	18.79	18.79	18,955	-0.39(-2.02%)
Jan 19, 2022	19.37	19.37	19.01	19.18	30,341	-0.13(-0.65%)
Jan 18, 2022	19.42	19.53	19.28	19.31	56,150	-0.17(-0.88%)
Jan 14, 2022				19.48	0	-0.15(-0.78%)
Jan 13, 2022	19.70	19.70	19.53	19.63	32,670	-0.04(-0.18%)
Jan 12, 2022	19.68	19.68	19.61	19.67	10,811	+0.02(+0.09%)
Jan 11, 2022	19.68	19.68	19.42	19.65	31,385	+0.05(+0.23%)
Jan 10, 2022	19.68	19.68	19.46	19.60	30,984	+0.15(+0.79%)
Jan 07, 2022	19.48	19.59	19.45	19.45	27,904	-0.13(-0.65%)
Jan 06, 2022	19.70	19.75	19.51	19.58	19,923	-0.10(-0.51%)
Jan 05, 2022	19.81	19.96	19.66	19.68	26,432	-0.11(-0.55%)
Jan 04, 2022	19.98	19.98	19.74	19.78	19,400	-0.23(-1.17%)
Jan 03, 2022	19.96	20.13	19.87	20.02	23,039	+0.09(+0.45%)
Dec 31, 2021	20.28	20.28	19.93	19.93	32,160	-0.20(-0.99%)
Dec 30, 2021	20.10	20.28	19.99	20.13	29,447	-0.03(-0.13%)
Dec 29, 2021	20.24	20.50	20.09	20.15	43,169	-0.09(-0.45%)
Dec 28, 2021	20.55	20.55	20.24	20.24	11,872	-0.31(-1.49%)
Dec 27, 2021	20.66	20.89	20.46	20.55	26,042	-0.20(-0.96%)
Dec 23, 2021	20.77	20.82	20.64	20.75	16,996	-0.04(-0.20%)
Dec 22, 2021	20.65	20.90	20.65	20.79	16,041	+0.19(+0.91%)
Dec 21, 2021	20.86	20.86	20.52	20.60	8,887	-0.31(-1.46%)
Dec 20, 2021	20.97	21.16	20.87	20.91	21,897	-0.22(-1.05%)
Dec 17, 2021	20.99	21.61	20.81	21.13	26,767	+0.14(+0.67%)
Dec 16, 2021	20.93	21.12	20.65	20.99	12,787	+0.06(+0.30%)
Dec 15, 2021	21.16	21.26	20.76	20.93	9,337	-0.18(-0.85%)
Dec 14, 2021	21.50	21.61	20.63	21.11	20,354	-0.50(-2.33%)
Dec 13, 2021	21.15	21.61	20.72	21.61	21,470	+0.24(+1.14%)
Dec 10, 2021	21.34	21.37	20.68	21.37	7,812	+0.43(+2.07%)
Dec 09, 2021	21.12	21.34	20.91	20.93	19,879	-0.21(-0.99%)
Dec 08, 2021	20.77	21.30	20.77	21.14	36,421	+0.26(+1.24%)
Dec 07, 2021	20.81	20.94	20.75	20.88	14,359	+0.13(+0.61%)
Dec 06, 2021	20.85	20.85	20.50	20.76	15,050	+0.13(+0.65%)
Dec 03, 2021	20.84	20.84	20.62	20.62	2,352	-0.28(-1.36%)
Dec 02, 2021	21.14	21.24	20.75	20.91	8,372	-0.36(-1.71%)
Dec 01, 2021	20.85	21.28	20.74	21.27	29,855	+0.39(+1.85%)
Nov 30, 2021	21.19	21.21	20.70	20.88	33,451	-0.10(-0.47%)
Nov 29, 2021	20.95	20.98	20.68	20.98	7,509	-0.08(-0.38%)
Nov 26, 2021	21.16	21.16	20.83	21.06	13,378	+0.35(+1.67%)
Nov 24, 2021	20.50	20.85	20.40	20.72	6,417	+0.14(+0.68%)
Nov 23, 2021	20.57	20.65	20.47	20.58	5,873	-0.13(-0.61%)
Nov 22, 2021	20.43	20.70	20.41	20.70	13,231	+0.30(+1.47%)
Nov 19, 2021	20.60	20.84	20.27	20.40	11,785	-0.20(-0.96%)
Nov 18, 2021	20.52	21.28	20.60	20.60	11,063	+0.13(+0.66%)
Nov 17, 2021	20.30	20.77	20.22	20.47	13,209	+0.11(+0.53%)
Nov 16, 2021	20.25	20.41	20.15	20.36	25,399	+0.07(+0.35%)
Nov 15, 2021	20.22	20.29	20.01	20.29	21,501	-0.01(-0.04%)
Nov 12, 2021	20.27	20.39	20.27	20.30	4,651	+0.06(+0.31%)
Nov 11, 2021	20.17	20.54	20.16	20.23	19,250	+0.06(+0.31%)
Nov 10, 2021	20.30			20.17	15,613	-0.21(-1.01%)
Nov 09, 2021	20.31	20.44	20.31	20.38	9,078	+0.06(+0.31%)
Nov 08, 2021	20.32	20.47	20.18	20.31	45,987	+0.00(+0.00%)
Nov 05, 2021	20.65	20.65	20.15	20.31	42,251	-0.15(-0.75%)
Nov 04, 2021	20.44	20.47	20.15	20.47	9,867	-0.03(-0.13%)
Nov 03, 2021	20.74	20.74	20.19	20.49	20,495	-0.23(-1.13%)
Nov 02, 2021	20.74	20.74	20.27	20.73	16,220	+0.13(+0.65%)

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.