Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.81	22.05		22.05	2,192	+0.33(+1.50%)
Jan 28, 2022	21.35	21.72	21.25	21.72	5,756	+0.22(+1.04%)
Jan 27, 2022	21.98	21.98	21.49	21.50	15,161	-0.18(-0.83%)
Jan 26, 2022	22.30	22.30	21.68	21.68	19,075	-0.33(-1.50%)
Jan 25, 2022	21.48	22.13	21.48	22.01	2,368	-0.00(-0.02%)
Jan 24, 2022	21.58	22.01	21.36	22.01	12,585	+0.01(+0.06%)
Jan 21, 2022	22.15	22.34	22.00	22.00	3,136	-0.10(-0.45%)
Jan 20, 2022	22.56	22.60	22.10	22.10	12,186	-0.38(-1.68%)
Jan 19, 2022	22.82	22.85	22.48	22.48	7,036	-0.33(-1.45%)
Jan 18, 2022	22.92	22.93	22.78	22.81	1,008	-0.33(-1.43%)
Jan 14, 2022				23.14	0	+0.07(+0.31%)
Jan 13, 2022	23.15	23.20	23.07	23.07	2,289	+0.11(+0.49%)
Jan 12, 2022	23.03	23.03	22.86	22.96	3,300	-0.09(-0.41%)
Jan 11, 2022	22.97	23.06	22.96	23.05	4,477	-0.02(-0.08%)
Jan 10, 2022	23.04	23.13	23.03	23.07	24,475	-0.09(-0.38%)
Jan 07, 2022	23.18	23.26	23.16	23.16	665	-0.01(-0.05%)
Jan 06, 2022	23.16	23.20	23.12	23.17	1,916	+0.14(+0.60%)
Jan 05, 2022	23.23	23.36	23.03	23.03	3,354	-0.24(-1.02%)
Jan 04, 2022	23.30	23.37	23.27	23.27	1,665	+0.22(+0.93%)
Jan 03, 2022	22.93	23.08	22.90	23.05	3,325	+0.26(+1.16%)
Dec 31, 2021	22.89	22.89	22.72	22.79	681	-0.03(-0.13%)
Dec 30, 2021	22.97	23.02	22.82	22.82	4,067	-0.00(-0.02%)
Dec 29, 2021	22.73	22.83	22.73	22.83	26,236	+0.05(+0.23%)
Dec 28, 2021	22.79	22.79	22.77	22.77	549	+0.07(+0.31%)
Dec 27, 2021	22.46	22.70	22.46	22.70	5,153	+0.16(+0.72%)
Dec 23, 2021	22.60	22.60	22.54	22.54	2,732	+0.14(+0.62%)
Dec 22, 2021	22.17	22.40	22.17	22.40	2,082	+0.18(+0.82%)
Dec 21, 2021	22.12	22.23	22.12	22.22	4,486	+0.55(+2.54%)
Dec 20, 2021	21.78	21.78	21.35	21.67	11,384	-0.41(-1.86%)
Dec 17, 2021	22.01	22.25	22.01	22.08	1,872	-0.03(-0.12%)
Dec 16, 2021	22.35	22.44	22.02	22.11	1,081	-0.15(-0.66%)
Dec 15, 2021	21.84	22.25	21.84	22.25	2,087	+0.35(+1.61%)
Dec 14, 2021	22.28	22.28	21.90	21.90	5,127	-0.28(-1.26%)
Dec 13, 2021	22.25	22.32	22.13	22.18	5,167	-0.11(-0.51%)
Dec 10, 2021	22.55	22.55	22.29	22.29	2,196	-0.10(-0.44%)
Dec 09, 2021	22.42	22.44	22.39	22.39	6,224	-0.19(-0.82%)
Dec 08, 2021	22.48	22.65	22.48	22.58	17,688	+0.13(+0.58%)
Dec 07, 2021	22.46	22.63	22.42	22.45	4,054	+0.07(+0.30%)
Dec 06, 2021	22.39	22.48	22.38	22.38	7,456	+0.55(+2.51%)
Dec 03, 2021	21.82	21.83	21.73	21.83	11,125	-0.02(-0.09%)
Dec 02, 2021	21.41	21.97	21.41	21.85	17,379	+0.54(+2.53%)
Dec 01, 2021	21.70	21.96	21.31	21.31	3,568	+0.05(+0.25%)
Nov 30, 2021	21.79	21.79	21.25	21.26	3,164	-0.67(-3.04%)
Nov 29, 2021	21.94	22.06	21.93	21.93	808	-0.08(-0.38%)
Nov 26, 2021	22.49	22.49	21.77	22.01	10,546	-0.65(-2.87%)
Nov 24, 2021	22.65	22.68	22.63	22.66	5,563	+0.01(+0.05%)
Nov 23, 2021	22.72	22.72	22.65	22.65	1,141	+0.01(+0.05%)
Nov 22, 2021	22.82	22.82	22.64	22.64	699	+0.02(+0.07%)
Nov 19, 2021	22.62	22.66	22.62	22.62	812	-0.19(-0.81%)
Nov 18, 2021	22.79	22.81	22.81	22.81	841	-0.14(-0.61%)
Nov 17, 2021	23.00	23.00	22.83	22.95	2,997	-0.14(-0.63%)
Nov 16, 2021	23.29	23.29	23.09	23.09	762	-0.13(-0.55%)
Nov 15, 2021	23.13	23.25	23.13	23.22	5,666	+0.14(+0.59%)
Nov 12, 2021	23.13	23.15	23.08	23.08	1,256	-0.09(-0.37%)
Nov 11, 2021	23.13	23.25	23.13	23.17	1,885	+0.07(+0.30%)
Nov 10, 2021	23.16		23.10	23.10	3,615	-0.06(-0.26%)
Nov 09, 2021	23.15	23.23	23.15	23.16	5,491	+0.12(+0.51%)
Nov 08, 2021	23.30	23.30	23.04	23.04	2,115	-0.14(-0.62%)
Nov 05, 2021	23.16	23.22	23.16	23.19	1,016	+0.41(+1.78%)
Nov 04, 2021	23.09	23.09	22.75	22.78	885	-0.32(-1.40%)
Nov 03, 2021	22.78	23.23	22.78	23.10	2,654	+0.36(+1.57%)
Nov 02, 2021	22.91	22.91	22.70	22.75	12,920	-0.18(-0.79%)

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.