Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.03	21.33		21.33	914,790	+0.30(+1.44%)
Jan 28, 2022	21.01	21.05	20.80	21.03	1,477,950	+0.10(+0.45%)
Jan 27, 2022	21.40	21.40	20.93	20.93	1,526,374	-0.35(-1.67%)
Jan 26, 2022	21.59	21.61	21.22	21.29	4,356,610	-0.22(-1.01%)
Jan 25, 2022	21.51	21.55	21.41	21.50	1,535,401	-0.11(-0.52%)
Jan 24, 2022	21.61	21.64	21.37	21.61	1,790,640	-0.03(-0.12%)
Jan 21, 2022	21.79	21.79	21.63	21.64	1,023,652	-0.06(-0.28%)
Jan 20, 2022	21.84	21.87	21.70	21.70	1,068,998	-0.07(-0.32%)
Jan 19, 2022	21.81	21.85	21.74	21.77	990,495	+0.03(+0.12%)
Jan 18, 2022	21.87	21.90	21.74	21.74	1,116,160	-0.17(-0.79%)
Jan 14, 2022				21.92	0	-0.09(-0.39%)
Jan 13, 2022	22.02	22.06	21.99	22.00	1,351,658	+0.01(+0.04%)
Jan 12, 2022	22.02	22.04	21.93	22.00	816,416	+0.03(+0.12%)
Jan 11, 2022	21.87	21.97	21.82	21.97	1,051,010	+0.13(+0.59%)
Jan 10, 2022	21.94	21.96	21.78	21.84	1,049,580	-0.08(-0.35%)
Jan 07, 2022	21.96	21.96	21.80	21.92	770,660	-0.02(-0.08%)
Jan 06, 2022	21.79	21.94	21.71	21.93	1,159,974	+0.15(+0.67%)
Jan 05, 2022	22.03	22.08	21.79	21.79	896,178	-0.22(-0.98%)
Jan 04, 2022	22.10	22.13	21.97	22.00	1,328,940	-0.14(-0.62%)
Jan 03, 2022	22.24	22.24	22.13	22.14	813,765	-0.13(-0.58%)
Dec 31, 2021	22.21	22.28	22.17	22.27	697,035	+0.07(+0.31%)
Dec 30, 2021	22.17	22.25	22.13	22.20	677,990	+0.08(+0.35%)
Dec 29, 2021	22.14	22.15	22.07	22.13	878,923	+0.03(+0.12%)
Dec 28, 2021	22.08	22.11	22.06	22.10	619,531	+0.03(+0.16%)
Dec 27, 2021	22.13	22.13	22.04	22.07	649,323	+0.01(+0.04%)
Dec 23, 2021	22.10	22.11	22.04	22.06	750,444	+0.01(+0.04%)
Dec 22, 2021	21.96	22.07	21.92	22.05	1,023,576	+0.11(+0.51%)
Dec 21, 2021	21.86	21.97	21.82	21.94	907,015	+0.13(+0.59%)
Dec 20, 2021	21.87	21.91	21.78	21.81	1,389,827	-0.13(-0.59%)
Dec 17, 2021	21.94	22.02	21.90	21.94	890,044	-0.04(-0.20%)
Dec 16, 2021	21.88	22.01	21.85	21.98	542,749	+0.13(+0.59%)
Dec 15, 2021	21.78	21.88	21.76	21.85	638,790	+0.09(+0.44%)
Dec 14, 2021	21.78	21.87	21.74	21.76	630,066	-0.12(-0.55%)
Dec 13, 2021	21.82	21.89	21.70	21.88	850,011	-0.01(-0.04%)
Dec 10, 2021	21.89	21.95	21.71	21.88	1,056,235	+0.00(+0.00%)
Dec 09, 2021	21.94	21.95	21.87	21.88	765,086	-0.05(-0.24%)
Dec 08, 2021	21.98	21.98	21.88	21.94	626,548	-0.03(-0.12%)
Dec 07, 2021	21.90	22.00	21.90	21.96	824,394	+0.13(+0.59%)
Dec 06, 2021	21.76	21.87	21.73	21.83	643,903	+0.10(+0.48%)
Dec 03, 2021	21.85	21.87	21.70	21.73	661,429	-0.08(-0.36%)
Dec 02, 2021	21.74	21.83	21.55	21.81	966,203	+0.14(+0.63%)
Dec 01, 2021	21.72	21.86	21.67	21.67	828,412	+0.03(+0.12%)
Nov 30, 2021	21.77	21.80	21.60	21.65	911,531	-0.09(-0.43%)
Nov 29, 2021	21.70	21.78	21.70	21.74	791,159	+0.08(+0.36%)
Nov 26, 2021	21.74	21.75	21.58	21.66	947,078	-0.15(-0.67%)
Nov 24, 2021	21.74	21.81	21.71	21.81	446,761	+0.05(+0.24%)
Nov 23, 2021	21.79	21.80	21.74	21.76	844,910	-0.05(-0.24%)
Nov 22, 2021	21.87	21.93	21.80	21.81	1,325,434	-0.09(-0.43%)
Nov 19, 2021	21.95	21.95	21.83	21.90	6,914,662	+0.00(+0.00%)
Nov 18, 2021	21.90	21.90	21.87	21.90	630,428	+0.00(+0.00%)
Nov 17, 2021	21.94	21.94	21.87	21.90	654,608	-0.02(-0.08%)
Nov 16, 2021	21.91	22.00	21.90	21.92	1,327,556	+0.00(+0.00%)
Nov 15, 2021	22.03	22.04	21.90	21.92	823,166	-0.07(-0.31%)
Nov 12, 2021	22.04	22.05	21.97	21.99	630,505	+0.01(+0.04%)
Nov 11, 2021	22.06	22.07	21.96	21.98	792,767	-0.03(-0.16%)
Nov 10, 2021	22.23			22.01	997,327	-0.21(-0.93%)
Nov 09, 2021	22.29	22.29	22.20	22.22	554,111	-0.03(-0.12%)
Nov 08, 2021	22.31	22.32	22.24	22.25	648,127	-0.04(-0.19%)
Nov 05, 2021	22.31	22.31	22.25	22.29	580,397	+0.02(+0.08%)
Nov 04, 2021	22.24	22.30	22.24	22.27	690,926	+0.04(+0.19%)
Nov 03, 2021	22.25	22.26	22.20	22.23	802,997	+0.01(+0.03%)
Nov 02, 2021	22.25	22.25	22.18	22.22	876,084	+0.00(+0.00%)

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.