Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.65	20.10		20.10	10,068	+0.35(+1.77%)
Jan 28, 2022	19.60	19.75	19.60	19.75	371	-0.02(-0.10%)
Jan 27, 2022	19.95	20.00	19.76	19.77	3,128	+0.02(+0.10%)
Jan 26, 2022	19.99	19.99	19.75	19.75	1,922	+0.12(+0.60%)
Jan 25, 2022	19.26	19.71	19.12	19.63	9,557	+0.36(+1.88%)
Jan 24, 2022	19.36	19.36	18.91	19.27	7,769	-0.24(-1.23%)
Jan 21, 2022	19.73	19.75	19.51	19.51	3,520	-0.36(-1.82%)
Jan 20, 2022	20.00	20.14	19.86	19.87	16,130	-0.21(-1.05%)
Jan 19, 2022	20.13	20.13	20.08	20.08	822	-0.06(-0.28%)
Jan 18, 2022	20.14	20.19	20.12	20.14	2,706	+0.04(+0.21%)
Jan 14, 2022				20.09	0	-0.07(-0.37%)
Jan 13, 2022	20.23	20.29	20.17	20.17	809	-0.28(-1.35%)
Jan 12, 2022	20.51	20.51	20.44	20.44	502	+0.17(+0.84%)
Jan 11, 2022	19.89	20.27	19.89	20.27	9,092	-0.03(-0.17%)
Jan 10, 2022	20.36	20.36	20.26	20.31	3,900	-0.01(-0.06%)
Jan 07, 2022	20.28	20.33	20.28	20.32	3,188	+0.19(+0.92%)
Jan 06, 2022	20.11	20.14	20.11	20.14	359	+0.04(+0.18%)
Jan 05, 2022	20.55	20.55	20.10	20.10	2,174	-0.19(-0.92%)
Jan 04, 2022	20.25	20.35	20.25	20.29	10,188	+0.16(+0.78%)
Jan 03, 2022	20.20	20.20	20.08	20.13	3,020	+0.07(+0.33%)
Dec 31, 2021	20.01	20.10	20.01	20.06	1,944	+0.10(+0.48%)
Dec 30, 2021	19.85	20.14	19.85	19.97	3,594	-0.02(-0.10%)
Dec 29, 2021	20.01	20.05	19.99	19.99	1,504	+0.01(+0.05%)
Dec 28, 2021	19.86	20.13	19.86	19.98	20,611	+0.05(+0.23%)
Dec 27, 2021	19.84	19.93	19.84	19.93	10,699	+0.09(+0.45%)
Dec 23, 2021	19.71	19.88	19.71	19.84	1,963	+0.25(+1.26%)
Dec 22, 2021	18.92	19.60	18.92	19.59	13,020	+0.21(+1.09%)
Dec 21, 2021	19.15	19.47	19.15	19.38	3,502	+0.22(+1.14%)
Dec 20, 2021	18.99	19.16	18.91	19.16	2,087	-0.11(-0.57%)
Dec 17, 2021	19.22	19.32	19.22	19.27	11,896	-0.14(-0.73%)
Dec 16, 2021	19.39	19.54	19.39	19.42	4,545	-0.13(-0.65%)
Dec 15, 2021	19.34	19.54	19.34	19.54	9,943	+0.08(+0.40%)
Dec 14, 2021	19.65	19.65	19.46	19.46	8,467	-0.22(-1.14%)
Dec 13, 2021	19.68	19.78	19.68	19.69	6,463	-0.15(-0.78%)
Dec 10, 2021	19.82	19.86	19.82	19.84	3,491	+0.11(+0.57%)
Dec 09, 2021	19.98	19.98	19.73	19.73	13,575	-0.12(-0.59%)
Dec 08, 2021	19.76	19.89	19.76	19.85	1,103	+0.01(+0.04%)
Dec 07, 2021	19.85	19.97	19.79	19.84	11,792	+0.04(+0.21%)
Dec 06, 2021	19.66	19.80	19.66	19.80	217	+0.19(+0.96%)
Dec 03, 2021	19.64	19.64	19.58	19.61	3,187	-0.08(-0.40%)
Dec 02, 2021	19.78	19.79	19.69	19.69	1,895	+0.26(+1.31%)
Dec 01, 2021	19.62	19.66	19.43	19.43	17,525	-0.12(-0.60%)
Nov 30, 2021	19.56	19.59	19.52	19.55	6,930	-0.17(-0.88%)
Nov 29, 2021	19.73	19.81	19.72	19.72	3,290	+0.03(+0.14%)
Nov 26, 2021	19.55	19.70	19.55	19.70	1,002	-0.22(-1.12%)
Nov 24, 2021	19.94	19.94	19.92	19.92	698	+0.01(+0.07%)
Nov 23, 2021	19.81	19.91	19.81	19.91	1,888	+0.06(+0.30%)
Nov 22, 2021	19.89	19.93	19.85	19.85	2,154	-0.01(-0.05%)
Nov 19, 2021	19.82	19.86	19.82	19.86	644	-0.13(-0.65%)
Nov 18, 2021	20.04	19.99	19.99	19.99	691	+0.02(+0.08%)
Nov 17, 2021	19.95	19.97	19.95	19.97	783	-0.04(-0.22%)
Nov 16, 2021	20.00	20.05	20.00	20.01	3,732	+0.03(+0.13%)
Nov 15, 2021	20.12	20.12	19.98	19.99	1,955	-0.13(-0.65%)
Nov 12, 2021	20.07	20.12	20.07	20.12	2,310	-0.06(-0.28%)
Nov 11, 2021	20.04	20.18	20.04	20.18	36,259	+0.11(+0.53%)
Nov 10, 2021	20.13			20.07	12,584	-0.04(-0.20%)
Nov 09, 2021	20.07	20.16	20.07	20.11	19,947	-0.14(-0.69%)
Nov 08, 2021	20.26	20.26	20.19	20.25	16,788	+0.14(+0.70%)
Nov 05, 2021	19.93	20.12	19.93	20.11	20,671	+0.20(+1.00%)
Nov 04, 2021	19.95	19.95	19.82	19.91	16,448	+0.01(+0.06%)
Nov 03, 2021	19.95	19.95	19.90	19.90	13,091	-0.01(-0.06%)
Nov 02, 2021	19.94	19.94	19.84	19.91	23,050	-0.08(-0.41%)

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.