Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	21.49	21.54	21.38	21.47	843,630	+0.12(+0.57%)
Jan 27, 2022	21.30	21.35	21.18	21.34	990,064	+0.09(+0.41%)
Jan 26, 2022	21.42	21.43	21.19	21.26	774,063	+0.13(+0.62%)
Jan 25, 2022	20.96	21.16	20.94	21.13	1,202,221	+0.10(+0.50%)
Jan 24, 2022	20.94	21.07	20.78	21.02	1,621,391	-0.11(-0.54%)
Jan 21, 2022	21.22	21.23	21.10	21.14	902,503	-0.04(-0.21%)
Jan 20, 2022	21.19	21.37	21.16	21.18	927,727	+0.02(+0.08%)
Jan 19, 2022	21.13	21.27	21.10	21.16	1,131,009	+0.24(+1.16%)
Jan 18, 2022	20.87	20.95	20.83	20.92	943,682	+0.05(+0.25%)
Jan 14, 2022				20.87	0	+0.20(+0.97%)
Jan 13, 2022	20.85	20.85	20.63	20.67	1,139,215	-0.21(-1.00%)
Jan 12, 2022	20.79	20.96	20.77	20.87	1,315,367	+0.20(+0.97%)
Jan 11, 2022	20.41	20.69	20.34	20.67	807,085	+0.34(+1.67%)
Jan 10, 2022	20.62	20.62	20.26	20.34	998,506	-0.03(-0.13%)
Jan 07, 2022	20.37	20.41	20.27	20.36	551,073	+0.07(+0.34%)
Jan 06, 2022	20.25	20.32	20.20	20.29	1,051,579	+0.03(+0.13%)
Jan 05, 2022	20.33	20.42	20.23	20.27	1,354,443	-0.05(-0.26%)
Jan 04, 2022	20.21	20.37	20.20	20.32	1,407,435	+0.21(+1.04%)
Jan 03, 2022	20.01	20.12	19.97	20.11	1,326,536	+0.04(+0.22%)
Dec 31, 2021	20.14	20.18	20.04	20.07	1,319,329	+0.00(+0.00%)
Dec 30, 2021	20.14	20.25	20.02	20.07	791,187	-0.09(-0.43%)
Dec 29, 2021	20.09	20.27	20.08	20.15	1,229,177	+0.02(+0.09%)
Dec 28, 2021	20.19	20.24	20.10	20.14	1,115,156	-0.14(-0.69%)
Dec 27, 2021	20.07	20.84	19.95	20.27	736,785	+0.30(+1.48%)
Dec 23, 2021	19.85	19.99	19.84	19.98	728,565	+0.04(+0.18%)
Dec 22, 2021	19.81	19.94	19.81	19.94	656,439	+0.29(+1.49%)
Dec 21, 2021	19.50	19.68	19.46	19.65	923,241	+0.28(+1.47%)
Dec 20, 2021	19.31	19.37	19.21	19.37	1,547,531	-0.09(-0.46%)
Dec 17, 2021	19.57	19.60	19.45	19.45	772,584	-0.16(-0.83%)
Dec 16, 2021	19.55	19.68	19.51	19.62	659,670	+0.19(+1.00%)
Dec 15, 2021	19.33	19.43	19.23	19.42	604,768	+0.02(+0.08%)
Dec 14, 2021	19.35	19.43	19.33	19.41	980,951	-0.10(-0.50%)
Dec 13, 2021	19.36	19.59	19.36	19.50	415,185	-0.05(-0.25%)
Dec 10, 2021	19.10	19.97	19.10	19.55	502,800	+0.08(+0.42%)
Dec 09, 2021	19.48	19.54	19.44	19.47	522,822	-0.21(-1.07%)
Dec 08, 2021	19.54	19.68	19.51	19.68	813,268	+0.19(+0.96%)
Dec 07, 2021	19.20	19.63	19.17	19.50	878,318	+0.15(+0.75%)
Dec 06, 2021	19.20	19.38	19.15	19.35	365,754	+0.11(+0.55%)
Dec 03, 2021	19.56	19.56	19.16	19.24	633,558	+0.07(+0.38%)
Dec 02, 2021	19.02	19.26	19.02	19.17	808,447	+0.21(+1.11%)
Dec 01, 2021	19.24	19.30	18.96	18.96	713,442	-0.24(-1.27%)
Nov 30, 2021	19.31	19.43	18.98	19.20	915,279	-0.39(-1.99%)
Nov 29, 2021	19.85	19.88	19.56	19.59	437,174	-0.11(-0.54%)
Nov 26, 2021	19.97	20.01	19.54	19.70	376,644	-0.75(-3.65%)
Nov 24, 2021	20.49	20.64	20.44	20.44	349,721	-0.02(-0.12%)
Nov 23, 2021	20.33	20.48	20.27	20.47	472,955	+0.19(+0.92%)
Nov 22, 2021	20.18	20.34	20.17	20.28	524,232	+0.07(+0.36%)
Nov 19, 2021	20.51	20.51	20.19	20.21	382,142	-0.12(-0.60%)
Nov 18, 2021	20.35	20.33	20.31	20.33	364,133	+0.02(+0.08%)
Nov 17, 2021	20.39	20.51	20.24	20.31	575,325	-0.07(-0.36%)
Nov 16, 2021	20.41	20.46	20.36	20.39	479,286	-0.05(-0.24%)
Nov 15, 2021	20.37	20.45	20.30	20.44	540,477	+0.02(+0.12%)
Nov 12, 2021	20.33	20.47	20.33	20.41	463,430	+0.03(+0.16%)
Nov 11, 2021	20.35	20.44	20.34	20.38	456,834	+0.21(+1.05%)
Nov 10, 2021	20.32			20.17	778,214	-0.08(-0.40%)
Nov 09, 2021	20.16	20.26	20.06	20.25	1,755,004	+0.06(+0.32%)
Nov 08, 2021	20.22	20.27	20.19	20.19	393,635	-0.01(-0.04%)
Nov 05, 2021	20.13	20.23	20.02	20.19	766,426	+0.11(+0.57%)
Nov 04, 2021	20.48	20.49	20.06	20.08	584,885	-0.20(-1.00%)
Nov 03, 2021	20.32	20.38	20.21	20.28	620,064	-0.19(-0.91%)
Nov 02, 2021	20.48	20.53	20.41	20.47	488,960	-0.02(-0.12%)

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.