Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.08			25.32	446,358	+1.32(+5.48%)
Jan 28, 2022	23.90	24.45	23.48	24.01	104,443	+0.70(+3.01%)
Jan 27, 2022	24.10	24.44	23.16	23.30	110,919	-0.81(-3.35%)
Jan 26, 2022	23.96	24.34	23.16	24.11	196,415	+0.37(+1.55%)
Jan 25, 2022	23.19	23.80	22.73	23.74	120,841	+0.31(+1.31%)
Jan 24, 2022	22.88	23.52	22.88	23.44	103,800	+0.26(+1.14%)
Jan 21, 2022	22.97	23.66	22.75	23.17	79,410	+0.02(+0.08%)
Jan 20, 2022	23.94	24.14	23.10	23.16	79,384	-0.78(-3.26%)
Jan 19, 2022	24.37	24.37	23.83	23.94	72,194	-0.34(-1.41%)
Jan 18, 2022	24.04	24.38	23.81	24.28	144,291	+0.27(+1.13%)
Jan 14, 2022				24.01	0	+0.15(+0.62%)
Jan 13, 2022	23.95	23.95	23.72	23.86	72,007	+0.24(+1.00%)
Jan 12, 2022	23.50	23.88	23.38	23.62	96,471	+0.05(+0.22%)
Jan 11, 2022	24.19	24.19	23.13	23.57	56,044	+0.01(+0.04%)
Jan 10, 2022	23.89	24.11	23.32	23.56	74,602	-0.26(-1.10%)
Jan 07, 2022	23.65	24.06	23.58	23.82	61,525	+0.17(+0.70%)
Jan 06, 2022	22.98	23.68	22.98	23.66	271,322	+0.95(+4.17%)
Jan 05, 2022	22.71	23.23	22.70	22.71	85,332	+0.07(+0.31%)
Jan 04, 2022	22.42	22.85	22.40	22.64	77,461	+0.44(+1.98%)
Jan 03, 2022	21.99	22.45	21.86	22.20	84,596	+0.46(+2.10%)
Dec 31, 2021	21.74	21.87	21.59	21.74	48,647	-0.09(-0.40%)
Dec 30, 2021	22.07	22.23	21.75	21.83	40,631	-0.25(-1.15%)
Dec 29, 2021	22.22	22.27	21.92	22.09	29,494	-0.06(-0.28%)
Dec 28, 2021	22.10	22.30	21.95	22.15	91,254	+0.07(+0.32%)
Dec 27, 2021	21.90	22.13	21.68	22.08	66,203	+0.17(+0.76%)
Dec 23, 2021	21.60	22.02	21.49	21.91	61,937	+0.33(+1.54%)
Dec 22, 2021	21.49	21.61	21.34	21.58	45,803	+0.04(+0.16%)
Dec 21, 2021	21.66	21.80	21.16	21.54	72,730	+0.34(+1.61%)
Dec 20, 2021	21.26	21.27	20.66	21.20	113,346	-0.25(-1.19%)
Dec 17, 2021	21.63	21.74	20.92	21.45	222,871	-0.01(-0.04%)
Dec 16, 2021	21.31	21.65	21.07	21.46	119,413	+0.43(+2.04%)
Dec 15, 2021	21.31	21.31	20.94	21.03	143,080	-0.08(-0.37%)
Dec 14, 2021	20.88	21.37	20.88	21.11	185,964	+0.36(+1.73%)
Dec 13, 2021	21.06	21.23	20.69	20.75	103,206	-0.42(-1.99%)
Dec 10, 2021	21.19	21.24	20.85	21.17	62,306	+0.11(+0.54%)
Dec 09, 2021	21.38	21.97	20.95	21.06	81,867	-0.15(-0.70%)
Dec 08, 2021	21.43	21.52	21.05	21.21	47,541	-0.18(-0.82%)
Dec 07, 2021	21.57	21.65	21.23	21.38	57,599	-0.02(-0.08%)
Dec 06, 2021	21.43	21.91	21.37	21.40	98,561	+0.28(+1.33%)
Dec 03, 2021	21.60	21.60	20.95	21.12	57,831	-0.30(-1.39%)
Dec 02, 2021	21.46	22.16	20.97	21.42	86,865	+0.51(+2.43%)
Dec 01, 2021	21.96	21.96	20.87	20.91	77,474	+0.04(+0.17%)
Nov 30, 2021	20.82	21.16	20.67	20.87	122,614	-0.10(-0.46%)
Nov 29, 2021	21.78	21.78	20.93	20.97	101,727	-0.35(-1.65%)
Nov 26, 2021	21.69	22.01	20.92	21.32	109,103	-0.85(-3.84%)
Nov 24, 2021	22.44	23.01	22.01	22.17	48,827	-0.32(-1.40%)
Nov 23, 2021	22.12	22.57	21.88	22.49	142,360	+0.46(+2.07%)
Nov 22, 2021	22.08	22.69	21.74	22.03	89,010	+0.11(+0.48%)
Nov 19, 2021	21.99	22.33	21.61	21.93	74,495	-0.19(-0.87%)
Nov 18, 2021	21.97	22.21	22.09	22.12	68,841	+0.27(+1.23%)
Nov 17, 2021	21.83	21.89	21.55	21.85	106,503	-0.13(-0.59%)
Nov 16, 2021	22.00	22.14	21.89	21.98	48,772	-0.10(-0.43%)
Nov 15, 2021	21.84	22.10	21.84	22.08	59,215	+0.05(+0.24%)
Nov 12, 2021	22.39	22.39	21.91	22.02	92,847	-0.23(-1.01%)
Nov 11, 2021	22.36	22.53	22.23	22.25	42,270	+0.00(+0.00%)
Nov 10, 2021	22.22			22.25	50,920	+0.08(+0.35%)
Nov 09, 2021	22.21	22.49	21.92	22.17	42,909	-0.23(-1.01%)
Nov 08, 2021	22.67	22.81	22.28	22.40	106,671	-0.20(-0.88%)
Nov 05, 2021	22.12	22.75	22.11	22.60	110,497	+0.70(+3.21%)
Nov 04, 2021	22.48	22.48	21.43	21.89	106,888	-0.39(-1.75%)
Nov 03, 2021	21.95	22.51	21.41	22.29	141,033	+0.69(+3.17%)
Nov 02, 2021	22.12	22.55	21.48	21.60	86,736	-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.