Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.00			21.27	100,879	+0.27(+1.31%)
Jan 28, 2022	20.74	21.03	20.54	20.99	99,668	+0.07(+0.33%)
Jan 27, 2022	21.01	21.29	20.79	20.92	234,937	+0.01(+0.05%)
Jan 26, 2022	21.45	21.45	20.74	20.91	237,841	-0.18(-0.83%)
Jan 25, 2022	20.91	21.29	20.55	21.09	142,924	-0.14(-0.65%)
Jan 24, 2022	20.85	21.23	20.44	21.23	223,966	+0.31(+1.47%)
Jan 21, 2022	21.25	21.47	20.87	20.92	621,885	-0.42(-1.96%)
Jan 20, 2022	21.58	21.84	21.34	21.34	100,683	-0.27(-1.25%)
Jan 19, 2022	21.94	21.94	21.57	21.61	82,815	-0.17(-0.76%)
Jan 18, 2022	21.95	21.95	21.57	21.78	102,193	-0.29(-1.33%)
Jan 14, 2022				22.07	0	-0.14(-0.62%)
Jan 13, 2022	22.34	22.34	22.11	22.21	40,643	+0.03(+0.13%)
Jan 12, 2022	22.45	22.45	22.17	22.18	29,898	-0.07(-0.31%)
Jan 11, 2022	22.20	22.25	21.89	22.25	46,466	+0.12(+0.55%)
Jan 10, 2022	22.27	22.27	21.82	22.12	70,182	-0.10(-0.44%)
Jan 07, 2022	22.21	22.26	22.14	22.22	18,363	-0.01(-0.07%)
Jan 06, 2022	22.27	22.31	22.12	22.24	60,900	+0.08(+0.35%)
Jan 05, 2022	22.51	22.51	22.16	22.16	31,571	-0.28(-1.26%)
Jan 04, 2022	22.32	22.51	22.31	22.44	61,973	+0.25(+1.14%)
Jan 03, 2022	22.33	22.33	22.10	22.19	28,982	-0.09(-0.40%)
Dec 31, 2021	22.43	22.43	22.28	22.28	33,692	-0.12(-0.52%)
Dec 30, 2021	22.39	22.50	22.11	22.39	100,208	+0.05(+0.22%)
Dec 29, 2021	22.36	22.39	22.29	22.34	82,969	+0.01(+0.04%)
Dec 28, 2021	22.37	22.41	22.31	22.33	59,963	+0.05(+0.22%)
Dec 27, 2021	22.09	22.33	22.09	22.29	105,997	+0.21(+0.93%)
Dec 23, 2021	22.01	22.16	22.00	22.08	110,393	+0.19(+0.85%)
Dec 22, 2021	21.70	21.97	21.70	21.89	53,180	+0.10(+0.45%)
Dec 21, 2021	21.42	21.84	21.42	21.79	43,243	+0.46(+2.15%)
Dec 20, 2021	21.48	21.60	21.22	21.34	665,600	-0.39(-1.80%)
Dec 17, 2021	21.87	21.93	21.68	21.73	27,196	-0.24(-1.11%)
Dec 16, 2021	21.88	22.12	21.88	21.97	34,617	+0.11(+0.49%)
Dec 15, 2021	21.53	21.87	21.42	21.86	30,971	+0.29(+1.36%)
Dec 14, 2021	21.44	21.67	21.44	21.57	46,978	-0.20(-0.90%)
Dec 13, 2021	21.76	21.82	21.57	21.77	19,843	+0.11(+0.50%)
Dec 10, 2021	21.91	21.91	21.55	21.66	19,885	-0.03(-0.14%)
Dec 09, 2021	21.82	21.87	21.68	21.69	35,749	-0.07(-0.31%)
Dec 08, 2021	21.82	21.82	21.67	21.76	444,851	+0.01(+0.05%)
Dec 07, 2021	21.74	21.81	21.62	21.75	31,121	+0.26(+1.20%)
Dec 06, 2021	21.15	21.52	21.10	21.49	38,318	+0.39(+1.85%)
Dec 03, 2021	21.30	21.30	20.91	21.10	177,693	-0.24(-1.11%)
Dec 02, 2021	21.09	21.40	21.01	21.34	93,535	+0.32(+1.54%)
Dec 01, 2021	21.40	21.64	21.01	21.01	20,633	-0.28(-1.33%)
Nov 30, 2021	21.57	21.57	21.15	21.30	76,996	-0.40(-1.85%)
Nov 29, 2021	21.63	21.84	21.53	21.70	27,460	+0.19(+0.90%)
Nov 26, 2021	21.78	21.78	21.41	21.50	19,940	-0.40(-1.82%)
Nov 24, 2021	21.73	21.92	21.66	21.90	26,905	+0.02(+0.09%)
Nov 23, 2021	21.77	21.91	21.64	21.88	50,737	+0.19(+0.86%)
Nov 22, 2021	22.05	22.06	21.70	21.70	27,223	-0.23(-1.07%)
Nov 19, 2021	21.88	21.98	21.71	21.93	48,709	+0.08(+0.36%)
Nov 18, 2021	22.02	21.92	21.85	21.85	75,169	-0.06(-0.27%)
Nov 17, 2021	22.12	22.12	21.81	21.91	40,659	-0.10(-0.44%)
Nov 16, 2021	22.02	22.07	21.84	22.01	69,989	-0.01(-0.04%)
Nov 15, 2021	22.09	22.09	21.97	22.02	32,144	-0.01(-0.04%)
Nov 12, 2021	21.81	22.03	21.78	22.03	15,843	+0.22(+0.99%)
Nov 11, 2021	21.89	21.89	21.82	21.82	39,735	-0.01(-0.04%)
Nov 10, 2021	22.02			21.82	64,538	-0.19(-0.85%)
Nov 09, 2021	22.09	22.09	21.91	22.01	40,740	-0.07(-0.31%)
Nov 08, 2021	22.07	22.09	21.99	22.08	27,558	+0.13(+0.58%)
Nov 05, 2021	22.08	22.08	21.87	21.95	25,622	-0.02(-0.09%)
Nov 04, 2021	22.00	22.00	21.84	21.97	16,392	+0.00(+0.00%)
Nov 03, 2021	21.87	21.97	21.74	21.97	58,556	+0.15(+0.67%)
Nov 02, 2021	21.70	21.87	21.70	21.83	43,373	+0.13(+0.59%)

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.