Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.00	19.89		19.87	1,238,807	+0.80(+4.18%)
Jan 28, 2022	19.07	19.19	18.46	19.08	1,047,518	+0.00(+0.00%)
Jan 27, 2022	19.83	19.94	19.02	19.08	765,276	-0.44(-2.26%)
Jan 26, 2022	19.57	20.13	19.30	19.52	979,911	+0.31(+1.60%)
Jan 25, 2022	19.49	19.67	18.99	19.21	839,288	-0.64(-3.24%)
Jan 24, 2022	19.37	19.92	18.91	19.86	1,199,005	+0.14(+0.73%)
Jan 21, 2022	19.78	20.24	19.69	19.71	928,508	-0.11(-0.53%)
Jan 20, 2022	20.34	20.60	19.80	19.82	994,517	-0.46(-2.27%)
Jan 19, 2022	20.81	21.02	20.19	20.28	1,064,090	-0.49(-2.36%)
Jan 18, 2022	21.20	21.29	20.75	20.77	1,164,410	-0.60(-2.83%)
Jan 14, 2022				21.37	0	+0.60(+2.91%)
Jan 13, 2022	20.88	21.10	20.70	20.77	688,637	+0.10(+0.46%)
Jan 12, 2022	20.58	20.81	20.37	20.67	659,640	+0.13(+0.65%)
Jan 11, 2022	20.38	20.61	20.06	20.54	593,362	+0.17(+0.85%)
Jan 10, 2022	20.45	20.51	20.01	20.36	594,629	-0.16(-0.79%)
Jan 07, 2022	21.03	21.15	20.51	20.53	557,897	-0.53(-2.51%)
Jan 06, 2022	21.01	21.29	20.87	21.05	585,157	+0.08(+0.37%)
Jan 05, 2022	21.58	21.79	20.98	20.98	693,748	-0.49(-2.28%)
Jan 04, 2022	21.34	21.65	20.98	21.47	622,145	+0.16(+0.77%)
Jan 03, 2022	21.26	21.59	21.11	21.30	748,409	+0.32(+1.51%)
Dec 31, 2021	20.91	21.29	20.91	20.99	443,487	+0.08(+0.37%)
Dec 30, 2021	21.63	21.74	20.90	20.91	918,723	-0.73(-3.37%)
Dec 29, 2021	20.96	21.66	20.96	21.64	982,506	+0.71(+3.39%)
Dec 28, 2021	20.70	21.06	20.62	20.93	760,726	+0.15(+0.74%)
Dec 27, 2021	20.31	20.80	20.28	20.78	391,599	+0.48(+2.36%)
Dec 23, 2021	20.11	20.48	20.11	20.30	331,720	+0.21(+1.05%)
Dec 22, 2021	19.93	20.21	19.89	20.09	358,870	+0.13(+0.67%)
Dec 21, 2021	19.48	19.99	19.47	19.95	583,024	+0.71(+3.69%)
Dec 20, 2021	19.09	19.34	18.65	19.24	1,057,044	-0.08(-0.40%)
Dec 17, 2021	19.24	19.81	19.23	19.32	2,031,438	-0.11(-0.54%)
Dec 16, 2021	20.03	20.03	19.21	19.42	1,061,526	-0.41(-2.08%)
Dec 15, 2021	19.66	19.86	19.24	19.84	960,321	+0.27(+1.37%)
Dec 14, 2021	19.62	19.93	19.49	19.57	900,005	-0.27(-1.35%)
Dec 13, 2021	20.06	20.10	19.79	19.84	591,001	-0.33(-1.62%)
Dec 10, 2021	20.23	20.31	19.86	20.16	592,348	+0.11(+0.53%)
Dec 09, 2021	20.20	20.47	20.04	20.06	541,843	-0.40(-1.97%)
Dec 08, 2021	20.28	20.60	20.24	20.46	534,368	-0.04(-0.19%)
Dec 07, 2021	20.25	20.70	20.16	20.50	531,654	+0.50(+2.50%)
Dec 06, 2021	19.86	20.14	19.41	20.00	1,074,036	+0.33(+1.66%)
Dec 03, 2021	19.89	20.04	19.48	19.67	987,357	-0.18(-0.91%)
Dec 02, 2021	19.63	20.05	19.45	19.85	800,776	+0.29(+1.46%)
Dec 01, 2021	19.87	20.20	19.50	19.57	880,542	+0.11(+0.59%)
Nov 30, 2021	19.63	19.89	19.32	19.45	961,307	-0.42(-2.11%)
Nov 29, 2021	20.17	20.26	19.75	19.87	728,921	+0.08(+0.39%)
Nov 26, 2021	20.40	20.63	19.64	19.80	717,685	-1.20(-5.73%)
Nov 24, 2021	20.74	21.17	20.63	21.00	893,475	+0.10(+0.46%)
Nov 23, 2021	20.84	20.98	20.56	20.90	1,352,744	+0.07(+0.32%)
Nov 22, 2021	20.77	21.00	20.67	20.84	1,414,807	+0.21(+1.02%)
Nov 19, 2021	20.49	20.69	20.39	20.63	958,356	+0.09(+0.42%)
Nov 18, 2021	20.70	20.57	20.44	20.54	1,088,548	-0.05(-0.23%)
Nov 17, 2021	20.64	20.64	20.36	20.59	903,757	-0.13(-0.65%)
Nov 16, 2021	20.17	21.06	20.02	20.72	1,930,550	+0.68(+3.38%)
Nov 15, 2021	20.18	20.18	19.90	20.05	648,391	-0.03(-0.14%)
Nov 12, 2021	19.93	20.21	19.92	20.07	517,061	+0.22(+1.11%)
Nov 11, 2021	19.89	20.04	19.74	19.85	724,808	+0.10(+0.48%)
Nov 10, 2021	19.28			19.76	751,661	+0.25(+1.27%)
Nov 09, 2021	19.65	19.68	19.34	19.51	778,358	-0.11(-0.58%)
Nov 08, 2021	19.71	19.89	19.48	19.63	759,375	+0.08(+0.39%)
Nov 05, 2021	19.40	19.74	19.40	19.55	1,310,500	+0.39(+2.04%)
Nov 04, 2021	19.64	19.74	19.11	19.16	882,881	-0.30(-1.52%)
Nov 03, 2021	19.58	19.77	18.72	19.45	1,409,463	-0.16(-0.83%)
Nov 02, 2021	19.25	19.76	19.13	19.62	1,453,680	+0.38(+1.99%)

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.