Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.17	19.46		19.44	829,272	+0.28(+1.46%)
Jan 28, 2022	19.13	19.16	18.86	19.16	203,234	-0.15(-0.76%)
Jan 27, 2022	19.56	19.60	19.27	19.30	637,621	-0.08(-0.39%)
Jan 26, 2022	19.68	19.74	19.30	19.38	201,994	+0.11(+0.59%)
Jan 25, 2022	19.19	19.35	18.97	19.27	797,310	+0.03(+0.15%)
Jan 24, 2022	19.28	19.39	18.78	19.24	1,032,995	-0.92(-4.56%)
Jan 21, 2022	20.28	20.35	20.15	20.16	156,597	-0.31(-1.53%)
Jan 20, 2022	20.66	20.80	20.44	20.47	208,505	-0.31(-1.50%)
Jan 19, 2022	20.85	20.90	20.78	20.78	190,592	-0.02(-0.09%)
Jan 18, 2022	20.88	20.94	20.65	20.80	560,642	-0.69(-3.22%)
Jan 14, 2022				21.49	0	-0.10(-0.48%)
Jan 13, 2022	21.79	21.82	21.59	21.59	386,027	-0.28(-1.30%)
Jan 12, 2022	21.46	21.89	21.46	21.88	137,459	+0.60(+2.80%)
Jan 11, 2022	20.82	21.29	20.82	21.28	460,413	+0.64(+3.12%)
Jan 10, 2022	20.59	20.66	20.44	20.64	147,217	-0.14(-0.68%)
Jan 07, 2022	20.54	20.82	20.49	20.78	95,569	+0.53(+2.62%)
Jan 06, 2022	20.27	20.42	20.24	20.25	172,984	+0.01(+0.05%)
Jan 05, 2022	20.40	20.50	20.19	20.24	98,798	-0.11(-0.56%)
Jan 04, 2022	20.33	20.42	20.28	20.35	102,844	+0.11(+0.56%)
Jan 03, 2022	20.23	20.25	20.16	20.24	109,561	+0.30(+1.52%)
Dec 31, 2021	19.93	20.05	19.87	19.94	78,388	+0.02(+0.12%)
Dec 30, 2021	19.88	19.97	19.85	19.91	91,572	-0.02(-0.12%)
Dec 29, 2021	19.83	19.99	19.81	19.94	59,446	+0.16(+0.81%)
Dec 28, 2021	19.72	19.81	19.72	19.78	60,415	+0.18(+0.92%)
Dec 27, 2021	19.49	19.62	19.49	19.60	70,351	+0.13(+0.68%)
Dec 23, 2021	19.40	19.52	19.33	19.46	94,401	+0.05(+0.24%)
Dec 22, 2021	19.20	19.42	19.12	19.42	132,624	+0.15(+0.79%)
Dec 21, 2021	19.09	19.28	19.09	19.27	231,488	+0.09(+0.44%)
Dec 20, 2021	18.96	19.18	18.96	19.18	203,059	+0.22(+1.15%)
Dec 17, 2021	19.18	19.18	18.93	18.96	113,597	-0.32(-1.67%)
Dec 16, 2021	19.36	19.37	19.19	19.28	179,508	+0.23(+1.19%)
Dec 15, 2021	18.97	19.06	18.75	19.06	179,412	-0.27(-1.37%)
Dec 14, 2021	19.28	19.43	19.24	19.32	116,862	+0.00(+0.00%)
Dec 13, 2021	19.44	19.46	19.29	19.32	205,416	-0.23(-1.17%)
Dec 10, 2021	19.50	19.58	19.45	19.55	565,233	+0.07(+0.34%)
Dec 09, 2021	19.49	19.55	19.44	19.48	154,301	-0.31(-1.56%)
Dec 08, 2021	19.81	19.84	19.70	19.79	141,929	-0.04(-0.19%)
Dec 07, 2021	19.63	19.84	19.63	19.83	1,271,501	+0.30(+1.53%)
Dec 06, 2021	19.46	19.55	19.40	19.53	296,694	+0.08(+0.43%)
Dec 03, 2021	19.67	19.67	19.33	19.45	276,137	-0.23(-1.19%)
Dec 02, 2021	19.55	19.75	19.45	19.68	469,862	+0.38(+1.99%)
Dec 01, 2021	19.36	19.69	19.30	19.30	1,973,136	+0.15(+0.78%)
Nov 30, 2021	19.16	19.29	19.00	19.15	1,604,262	+0.48(+2.56%)
Nov 29, 2021	18.75	18.83	18.63	18.67	548,948	+0.14(+0.76%)
Nov 26, 2021	18.71	18.74	18.46	18.53	326,651	-0.83(-4.31%)
Nov 24, 2021	19.27	19.40	19.23	19.36	313,262	-0.18(-0.91%)
Nov 23, 2021	19.41	19.55	19.41	19.54	206,453	+0.25(+1.31%)
Nov 22, 2021	19.39	19.51	19.27	19.29	223,841	-0.15(-0.77%)
Nov 19, 2021	19.48	19.54	19.38	19.44	831,396	-0.41(-2.08%)
Nov 18, 2021	19.96	19.85	19.82	19.85	674,121	-0.55(-2.71%)
Nov 17, 2021	20.45	20.45	20.30	20.40	236,821	-0.18(-0.86%)
Nov 16, 2021	20.70	20.73	20.57	20.58	342,169	-0.15(-0.72%)
Nov 15, 2021	21.08	21.11	20.72	20.73	538,599	-0.43(-2.04%)
Nov 12, 2021	21.15	21.23	21.11	21.16	220,650	-0.13(-0.62%)
Nov 11, 2021	21.28	21.34	21.24	21.29	335,546	-0.07(-0.31%)
Nov 10, 2021	21.42			21.36	918,282	-0.47(-2.15%)
Nov 09, 2021	21.89	21.90	21.71	21.83	218,162	-0.21(-0.94%)
Nov 08, 2021	22.01	22.08	21.98	22.03	134,806	-0.06(-0.25%)
Nov 05, 2021	22.07	22.13	22.00	22.09	144,344	+0.08(+0.34%)
Nov 04, 2021	22.09	22.12	21.90	22.01	639,036	+0.23(+1.08%)
Nov 03, 2021	21.82	22.00	21.56	21.78	185,990	-0.04(-0.17%)
Nov 02, 2021	21.84	21.86	21.66	21.82	269,561	-0.07(-0.30%)

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.