Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.02	22.23		22.21	152,194	+0.16(+0.74%)
Jan 28, 2022	21.90	22.30	21.52	22.05	114,060	-0.10(-0.45%)
Jan 27, 2022	23.16	23.29	21.53	22.15	221,125	-0.98(-4.24%)
Jan 26, 2022	23.06	23.59	22.85	23.13	133,685	-0.06(-0.27%)
Jan 25, 2022	22.67	23.29	22.22	23.19	104,714	+0.28(+1.23%)
Jan 24, 2022	21.89	22.99	21.86	22.91	334,578	+0.72(+3.23%)
Jan 21, 2022	22.07	22.63	21.84	22.20	112,270	-0.05(-0.24%)
Jan 20, 2022	22.69	23.05	22.25	22.25	112,819	-0.54(-2.35%)
Jan 19, 2022	23.30	23.30	22.70	22.79	101,241	-0.43(-1.84%)
Jan 18, 2022	23.40	23.54	23.21	23.21	94,325	-0.23(-0.97%)
Jan 14, 2022				23.44	0	+0.30(+1.29%)
Jan 13, 2022	23.08	23.36	23.04	23.14	71,293	+0.17(+0.75%)
Jan 12, 2022	22.84	23.11	22.75	22.97	95,412	+0.06(+0.28%)
Jan 11, 2022	22.95	23.04	22.58	22.90	147,625	+0.05(+0.20%)
Jan 10, 2022	23.08	23.19	22.81	22.86	139,153	-0.14(-0.59%)
Jan 07, 2022	22.85	23.13	22.84	23.00	78,162	+0.18(+0.80%)
Jan 06, 2022	22.33	22.86	22.33	22.81	94,439	+0.71(+3.20%)
Jan 05, 2022	22.20	22.48	22.08	22.11	74,819	+0.05(+0.25%)
Jan 04, 2022	22.19	22.51	22.02	22.05	101,643	+0.08(+0.37%)
Jan 03, 2022	21.73	22.21	21.72	21.97	93,842	+0.31(+1.42%)
Dec 31, 2021	21.62	21.78	21.49	21.66	134,980	+0.08(+0.38%)
Dec 30, 2021	21.47	21.80	21.47	21.58	84,041	-0.05(-0.25%)
Dec 29, 2021	21.72	21.79	21.51	21.63	72,367	-0.05(-0.25%)
Dec 28, 2021	21.32	21.81	21.11	21.69	114,572	+0.39(+1.83%)
Dec 27, 2021	21.23	21.33	21.06	21.30	81,149	+0.17(+0.82%)
Dec 23, 2021	21.13	21.31	20.97	21.13	35,182	+0.10(+0.47%)
Dec 22, 2021	20.89	21.03	20.75	21.03	51,871	+0.04(+0.17%)
Dec 21, 2021	20.70	21.07	20.57	20.99	95,313	+0.52(+2.53%)
Dec 20, 2021	20.33	20.48	19.98	20.47	169,895	-0.05(-0.22%)
Dec 17, 2021	20.67	20.83	20.22	20.52	262,320	-0.24(-1.14%)
Dec 16, 2021	20.99	21.04	20.59	20.75	102,392	+0.10(+0.48%)
Dec 15, 2021	20.69	20.94	20.45	20.65	121,167	+0.05(+0.22%)
Dec 14, 2021	20.37	20.92	20.37	20.61	220,230	+0.25(+1.25%)
Dec 13, 2021	20.39	20.61	20.15	20.35	149,403	-0.16(-0.80%)
Dec 10, 2021	20.51	20.55	20.15	20.52	80,088	+0.06(+0.31%)
Dec 09, 2021	20.50	20.58	20.34	20.45	80,070	-0.20(-0.97%)
Dec 08, 2021	21.01	21.27	20.45	20.65	59,925	-0.21(-1.00%)
Dec 07, 2021	21.11	21.40	20.76	20.86	97,188	-0.33(-1.54%)
Dec 06, 2021	21.22	21.51	20.99	21.19	84,868	+0.31(+1.48%)
Dec 03, 2021	21.29	21.29	20.82	20.88	102,053	-0.26(-1.24%)
Dec 02, 2021	20.79	21.41	20.62	21.14	75,295	+0.54(+2.64%)
Dec 01, 2021	20.91	21.15	20.56	20.60	110,441	+0.14(+0.67%)
Nov 30, 2021	20.15	20.72	20.14	20.46	263,693	+0.08(+0.40%)
Nov 29, 2021	20.78	20.78	20.20	20.38	105,632	-0.15(-0.71%)
Nov 26, 2021	20.86	21.16	20.10	20.53	100,441	-1.00(-4.64%)
Nov 24, 2021	21.62	21.69	21.49	21.53	78,762	-0.15(-0.71%)
Nov 23, 2021	21.49	21.69	21.33	21.68	79,558	+0.34(+1.62%)
Nov 22, 2021	21.40	21.77	21.29	21.33	89,634	+0.23(+1.07%)
Nov 19, 2021	21.16	21.19	20.84	21.11	125,996	-0.31(-1.44%)
Nov 18, 2021	21.39	21.47	21.34	21.42	109,566	+0.00(+0.00%)
Nov 17, 2021	21.67	21.67	21.09	21.42	70,980	-0.09(-0.42%)
Nov 16, 2021	21.65	21.65	21.25	21.51	97,701	+0.02(+0.08%)
Nov 15, 2021	22.01	22.01	21.28	21.49	91,618	-0.11(-0.50%)
Nov 12, 2021	22.16	22.16	21.44	21.60	139,140	-0.57(-2.58%)
Nov 11, 2021	22.19	22.21	21.78	22.17	123,946	+0.06(+0.29%)
Nov 10, 2021	21.80	22.18		22.11	71,832	+0.34(+1.58%)
Nov 09, 2021	21.42	21.88	20.94	21.76	114,588	+0.06(+0.29%)
Nov 08, 2021	21.72	21.83	21.49	21.70	58,107	-0.05(-0.21%)
Nov 05, 2021	21.28	21.82	21.28	21.74	85,976	+0.63(+2.97%)
Nov 04, 2021	21.18	21.38	20.82	21.12	96,799	-0.10(-0.47%)
Nov 03, 2021	20.63	21.33	20.47	21.22	67,292	+0.50(+2.43%)
Nov 02, 2021	20.79	20.91	20.57	20.71	86,874	-0.11(-0.52%)

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.