Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.14	21.44		21.44	909,869	+0.30(+1.44%)
Jan 28, 2022	21.12	21.17	20.91	21.14	1,470,000	+0.10(+0.45%)
Jan 27, 2022	21.51	21.51	21.04	21.04	1,518,164	-0.36(-1.67%)
Jan 26, 2022	21.71	21.72	21.33	21.40	4,333,175	-0.22(-1.01%)
Jan 25, 2022	21.63	21.67	21.52	21.62	1,527,142	-0.11(-0.52%)
Jan 24, 2022	21.73	21.76	21.49	21.73	1,781,008	-0.03(-0.12%)
Jan 21, 2022	21.91	21.91	21.75	21.76	1,018,145	-0.06(-0.28%)
Jan 20, 2022	21.96	21.99	21.82	21.82	1,063,248	-0.07(-0.32%)
Jan 19, 2022	21.93	21.97	21.86	21.89	985,167	+0.03(+0.12%)
Jan 18, 2022	21.98	22.02	21.85	21.86	1,110,156	-0.17(-0.79%)
Jan 14, 2022				22.04	0	-0.09(-0.39%)
Jan 13, 2022	22.14	22.18	22.11	22.12	1,344,388	+0.01(+0.04%)
Jan 12, 2022	22.14	22.16	22.04	22.11	812,024	+0.03(+0.12%)
Jan 11, 2022	21.98	22.09	21.94	22.09	1,045,357	+0.13(+0.59%)
Jan 10, 2022	22.06	22.08	21.90	21.96	1,043,934	-0.08(-0.36%)
Jan 07, 2022	22.08	22.08	21.92	22.04	766,514	-0.02(-0.08%)
Jan 06, 2022	21.91	22.06	21.83	22.05	1,153,734	+0.15(+0.67%)
Jan 05, 2022	22.15	22.20	21.91	21.91	891,357	-0.22(-0.98%)
Jan 04, 2022	22.22	22.25	22.09	22.12	1,321,791	-0.14(-0.62%)
Jan 03, 2022	22.36	22.36	22.25	22.26	809,388	-0.13(-0.58%)
Dec 31, 2021	22.33	22.40	22.29	22.39	693,286	+0.07(+0.31%)
Dec 30, 2021	22.29	22.37	22.25	22.32	674,343	+0.08(+0.35%)
Dec 29, 2021	22.26	22.27	22.18	22.25	874,195	+0.03(+0.12%)
Dec 28, 2021	22.20	22.23	22.18	22.22	616,198	+0.03(+0.16%)
Dec 27, 2021	22.25	22.25	22.16	22.18	645,830	+0.01(+0.04%)
Dec 23, 2021	22.22	22.23	22.16	22.18	746,408	+0.01(+0.04%)
Dec 22, 2021	22.08	22.18	22.04	22.17	1,018,070	+0.11(+0.51%)
Dec 21, 2021	21.98	22.09	21.93	22.05	902,136	+0.13(+0.59%)
Dec 20, 2021	21.99	22.03	21.90	21.93	1,382,351	-0.13(-0.59%)
Dec 17, 2021	22.05	22.14	22.02	22.05	885,256	-0.04(-0.20%)
Dec 16, 2021	22.00	22.13	21.97	22.10	539,829	+0.13(+0.59%)
Dec 15, 2021	21.90	21.99	21.87	21.97	635,354	+0.10(+0.44%)
Dec 14, 2021	21.90	21.99	21.86	21.87	626,677	-0.12(-0.55%)
Dec 13, 2021	21.94	22.01	21.82	21.99	845,439	-0.01(-0.04%)
Dec 10, 2021	22.01	22.07	21.83	22.00	1,050,553	+0.00(+0.00%)
Dec 09, 2021	22.05	22.07	21.99	22.00	760,970	-0.05(-0.24%)
Dec 08, 2021	22.10	22.10	22.00	22.05	623,177	-0.03(-0.12%)
Dec 07, 2021	22.02	22.12	22.02	22.08	819,960	+0.13(+0.59%)
Dec 06, 2021	21.88	21.99	21.85	21.95	640,440	+0.10(+0.48%)
Dec 03, 2021	21.97	21.99	21.81	21.85	657,871	-0.08(-0.36%)
Dec 02, 2021	21.86	21.95	21.67	21.93	961,006	+0.14(+0.63%)
Dec 01, 2021	21.84	21.98	21.79	21.79	823,956	+0.03(+0.12%)
Nov 30, 2021	21.89	21.92	21.72	21.76	906,628	-0.09(-0.43%)
Nov 29, 2021	21.81	21.89	21.81	21.86	786,904	+0.08(+0.36%)
Nov 26, 2021	21.86	21.87	21.69	21.78	941,983	-0.15(-0.67%)
Nov 24, 2021	21.86	21.93	21.82	21.93	444,357	+0.05(+0.24%)
Nov 23, 2021	21.91	21.92	21.86	21.87	840,365	-0.05(-0.24%)
Nov 22, 2021	21.99	22.05	21.92	21.93	1,318,304	-0.09(-0.43%)
Nov 19, 2021	22.06	22.06	21.95	22.02	6,877,468	+0.00(+0.00%)
Nov 18, 2021	22.02	22.02	21.99	22.02	627,037	+0.00(+0.00%)
Nov 17, 2021	22.06	22.06	21.99	22.02	651,087	-0.02(-0.08%)
Nov 16, 2021	22.03	22.12	22.02	22.04	1,320,415	+0.00(+0.00%)
Nov 15, 2021	22.15	22.16	22.02	22.04	818,738	-0.07(-0.31%)
Nov 12, 2021	22.16	22.17	22.09	22.11	627,113	+0.01(+0.04%)
Nov 11, 2021	22.18	22.19	22.08	22.10	788,502	-0.03(-0.16%)
Nov 10, 2021	22.35			22.13	991,962	-0.21(-0.93%)
Nov 09, 2021	22.41	22.41	22.32	22.34	551,130	-0.03(-0.12%)
Nov 08, 2021	22.43	22.44	22.36	22.37	644,640	-0.04(-0.19%)
Nov 05, 2021	22.43	22.43	22.37	22.41	577,275	+0.02(+0.08%)
Nov 04, 2021	22.36	22.42	22.36	22.39	687,209	+0.04(+0.19%)
Nov 03, 2021	22.37	22.38	22.32	22.35	798,678	+0.01(+0.03%)
Nov 02, 2021	22.37	22.37	22.30	22.34	871,371	+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.