Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.98			25.22	448,208	+1.31(+5.48%)
Jan 28, 2022	23.80	24.35	23.38	23.91	104,876	+0.70(+3.01%)
Jan 27, 2022	24.00	24.34	23.07	23.21	111,378	-0.80(-3.35%)
Jan 26, 2022	23.86	24.24	23.06	24.01	197,229	+0.37(+1.55%)
Jan 25, 2022	23.09	23.70	22.64	23.64	121,342	+0.31(+1.31%)
Jan 24, 2022	22.79	23.43	22.79	23.34	104,230	+0.26(+1.14%)
Jan 21, 2022	22.88	23.57	22.66	23.08	79,739	+0.02(+0.08%)
Jan 20, 2022	23.85	24.04	23.01	23.06	79,713	-0.78(-3.26%)
Jan 19, 2022	24.27	24.27	23.73	23.84	72,493	-0.34(-1.41%)
Jan 18, 2022	23.94	24.28	23.71	24.18	144,889	+0.27(+1.13%)
Jan 14, 2022				23.91	0	+0.15(+0.63%)
Jan 13, 2022	23.85	23.85	23.62	23.76	72,306	+0.24(+1.00%)
Jan 12, 2022	23.40	23.78	23.28	23.52	96,871	+0.05(+0.22%)
Jan 11, 2022	24.09	24.09	23.03	23.47	56,276	+0.01(+0.04%)
Jan 10, 2022	23.79	24.01	23.23	23.46	74,911	-0.26(-1.10%)
Jan 07, 2022	23.55	23.96	23.49	23.72	61,780	+0.17(+0.70%)
Jan 06, 2022	22.88	23.58	22.88	23.56	272,447	+0.94(+4.17%)
Jan 05, 2022	22.61	23.13	22.61	22.61	85,686	+0.07(+0.31%)
Jan 04, 2022	22.33	22.75	22.31	22.54	77,783	+0.44(+1.98%)
Jan 03, 2022	21.90	22.36	21.77	22.11	84,947	+0.45(+2.10%)
Dec 31, 2021	21.65	21.78	21.50	21.65	48,848	-0.09(-0.40%)
Dec 30, 2021	21.98	22.13	21.66	21.74	40,799	-0.25(-1.15%)
Dec 29, 2021	22.12	22.18	21.83	21.99	29,616	-0.06(-0.28%)
Dec 28, 2021	22.01	22.21	21.86	22.06	91,632	+0.07(+0.32%)
Dec 27, 2021	21.81	22.04	21.59	21.99	66,477	+0.17(+0.76%)
Dec 23, 2021	21.51	21.93	21.40	21.82	62,194	+0.33(+1.54%)
Dec 22, 2021	21.40	21.52	21.25	21.49	45,993	+0.03(+0.16%)
Dec 21, 2021	21.57	21.71	21.07	21.45	73,031	+0.34(+1.61%)
Dec 20, 2021	21.17	21.18	20.58	21.11	113,816	-0.25(-1.19%)
Dec 17, 2021	21.54	21.65	20.83	21.36	223,795	-0.01(-0.04%)
Dec 16, 2021	21.23	21.56	20.98	21.37	119,908	+0.43(+2.04%)
Dec 15, 2021	21.23	21.23	20.86	20.95	143,673	-0.08(-0.37%)
Dec 14, 2021	20.80	21.29	20.80	21.02	186,734	+0.36(+1.73%)
Dec 13, 2021	20.97	21.15	20.61	20.67	103,634	-0.42(-1.99%)
Dec 10, 2021	21.10	21.16	20.76	21.09	62,564	+0.11(+0.54%)
Dec 09, 2021	21.30	21.88	20.87	20.97	82,206	-0.15(-0.70%)
Dec 08, 2021	21.34	21.43	20.96	21.12	47,738	-0.17(-0.82%)
Dec 07, 2021	21.48	21.56	21.14	21.30	57,838	-0.02(-0.08%)
Dec 06, 2021	21.34	21.82	21.29	21.31	98,969	+0.28(+1.33%)
Dec 03, 2021	21.51	21.51	20.86	21.03	58,070	-0.30(-1.39%)
Dec 02, 2021	21.37	22.06	20.88	21.33	87,225	+0.51(+2.43%)
Dec 01, 2021	21.87	21.87	20.78	20.82	77,795	+0.04(+0.17%)
Nov 30, 2021	20.74	21.07	20.59	20.79	123,122	-0.10(-0.46%)
Nov 29, 2021	21.69	21.69	20.84	20.88	102,149	-0.35(-1.65%)
Nov 26, 2021	21.60	21.92	20.83	21.23	109,555	-0.85(-3.84%)
Nov 24, 2021	22.34	22.91	21.92	22.08	49,029	-0.31(-1.40%)
Nov 23, 2021	22.03	22.47	21.79	22.40	142,950	+0.45(+2.07%)
Nov 22, 2021	21.99	22.60	21.65	21.94	89,379	+0.10(+0.48%)
Nov 19, 2021	21.90	22.24	21.52	21.84	74,804	-0.19(-0.87%)
Nov 18, 2021	21.88	22.12	22.00	22.03	69,126	+0.27(+1.23%)
Nov 17, 2021	21.74	21.80	21.46	21.76	106,944	-0.13(-0.59%)
Nov 16, 2021	21.91	22.05	21.80	21.89	48,974	-0.10(-0.43%)
Nov 15, 2021	21.75	22.01	21.75	21.99	59,461	+0.05(+0.24%)
Nov 12, 2021	22.30	22.30	21.82	21.93	93,232	-0.22(-1.01%)
Nov 11, 2021	22.27	22.43	22.14	22.16	42,445	+0.00(+0.00%)
Nov 10, 2021	22.13			22.16	51,131	+0.08(+0.35%)
Nov 09, 2021	22.12	22.40	21.83	22.08	43,087	-0.22(-1.01%)
Nov 08, 2021	22.57	22.71	22.18	22.31	107,113	-0.20(-0.88%)
Nov 05, 2021	22.03	22.66	22.02	22.50	110,955	+0.70(+3.21%)
Nov 04, 2021	22.39	22.39	21.35	21.80	107,331	-0.39(-1.75%)
Nov 03, 2021	21.86	22.42	21.32	22.19	141,618	+0.68(+3.17%)
Nov 02, 2021	22.03	22.45	21.39	21.51	87,095	-0.70(-3.15%)

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.