Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.03	21.33		21.33	914,554	+0.30(+1.44%)
Jan 28, 2022	21.01	21.06	20.80	21.03	1,477,568	+0.10(+0.45%)
Jan 27, 2022	21.40	21.40	20.94	20.94	1,525,980	-0.35(-1.67%)
Jan 26, 2022	21.59	21.61	21.22	21.29	4,355,484	-0.22(-1.01%)
Jan 25, 2022	21.52	21.56	21.41	21.51	1,535,004	-0.11(-0.52%)
Jan 24, 2022	21.62	21.65	21.38	21.62	1,790,177	-0.03(-0.12%)
Jan 21, 2022	21.79	21.79	21.64	21.65	1,023,387	-0.06(-0.28%)
Jan 20, 2022	21.85	21.88	21.71	21.71	1,068,722	-0.07(-0.32%)
Jan 19, 2022	21.82	21.85	21.75	21.78	990,239	+0.03(+0.12%)
Jan 18, 2022	21.87	21.91	21.74	21.75	1,115,871	-0.17(-0.79%)
Jan 14, 2022				21.92	0	-0.09(-0.39%)
Jan 13, 2022	22.03	22.07	21.99	22.01	1,351,309	+0.01(+0.04%)
Jan 12, 2022	22.03	22.04	21.93	22.00	816,205	+0.03(+0.12%)
Jan 11, 2022	21.87	21.97	21.83	21.97	1,050,739	+0.13(+0.59%)
Jan 10, 2022	21.95	21.97	21.78	21.85	1,049,308	-0.08(-0.35%)
Jan 07, 2022	21.97	21.97	21.81	21.92	770,461	-0.02(-0.08%)
Jan 06, 2022	21.79	21.95	21.72	21.94	1,159,674	+0.15(+0.67%)
Jan 05, 2022	22.04	22.09	21.79	21.79	895,946	-0.22(-0.98%)
Jan 04, 2022	22.10	22.14	21.97	22.01	1,328,597	-0.14(-0.62%)
Jan 03, 2022	22.24	22.24	22.14	22.15	813,555	-0.13(-0.58%)
Dec 31, 2021	22.22	22.29	22.17	22.28	696,855	+0.07(+0.31%)
Dec 30, 2021	22.17	22.25	22.14	22.21	677,815	+0.08(+0.35%)
Dec 29, 2021	22.15	22.16	22.07	22.13	878,696	+0.03(+0.12%)
Dec 28, 2021	22.09	22.11	22.06	22.11	619,370	+0.03(+0.16%)
Dec 27, 2021	22.13	22.13	22.05	22.07	649,155	+0.01(+0.04%)
Dec 23, 2021	22.11	22.11	22.05	22.06	750,250	+0.01(+0.04%)
Dec 22, 2021	21.97	22.07	21.93	22.05	1,023,311	+0.11(+0.51%)
Dec 21, 2021	21.86	21.97	21.82	21.94	906,781	+0.13(+0.59%)
Dec 20, 2021	21.87	21.92	21.79	21.81	1,389,468	-0.13(-0.59%)
Dec 17, 2021	21.94	22.03	21.90	21.94	889,814	-0.04(-0.20%)
Dec 16, 2021	21.89	22.02	21.86	21.98	542,608	+0.13(+0.59%)
Dec 15, 2021	21.79	21.88	21.76	21.86	638,625	+0.09(+0.44%)
Dec 14, 2021	21.79	21.87	21.74	21.76	629,903	-0.12(-0.55%)
Dec 13, 2021	21.83	21.90	21.71	21.88	849,791	-0.01(-0.04%)
Dec 10, 2021	21.90	21.96	21.72	21.89	1,055,962	+0.00(+0.00%)
Dec 09, 2021	21.94	21.96	21.87	21.89	764,888	-0.05(-0.24%)
Dec 08, 2021	21.98	21.98	21.89	21.94	626,386	-0.03(-0.12%)
Dec 07, 2021	21.91	22.00	21.91	21.97	824,181	+0.13(+0.59%)
Dec 06, 2021	21.77	21.87	21.74	21.84	643,737	+0.10(+0.48%)
Dec 03, 2021	21.86	21.87	21.70	21.74	661,258	-0.08(-0.36%)
Dec 02, 2021	21.75	21.84	21.56	21.81	965,954	+0.14(+0.63%)
Dec 01, 2021	21.73	21.86	21.68	21.68	828,198	+0.03(+0.12%)
Nov 30, 2021	21.78	21.80	21.61	21.65	911,295	-0.09(-0.43%)
Nov 29, 2021	21.70	21.78	21.70	21.75	790,955	+0.08(+0.36%)
Nov 26, 2021	21.75	21.75	21.58	21.67	946,833	-0.15(-0.67%)
Nov 24, 2021	21.75	21.81	21.71	21.81	446,645	+0.05(+0.24%)
Nov 23, 2021	21.80	21.80	21.75	21.76	844,692	-0.05(-0.24%)
Nov 22, 2021	21.87	21.93	21.80	21.81	1,325,091	-0.09(-0.43%)
Nov 19, 2021	21.95	21.95	21.84	21.91	6,912,875	+0.00(+0.00%)
Nov 18, 2021	21.91	21.91	21.87	21.91	630,265	+0.00(+0.00%)
Nov 17, 2021	21.94	21.95	21.88	21.91	654,439	-0.02(-0.08%)
Nov 16, 2021	21.92	22.00	21.91	21.93	1,327,212	+0.00(+0.00%)
Nov 15, 2021	22.04	22.05	21.91	21.93	822,953	-0.07(-0.31%)
Nov 12, 2021	22.05	22.05	21.98	21.99	630,342	+0.01(+0.04%)
Nov 11, 2021	22.06	22.08	21.97	21.99	792,562	-0.03(-0.16%)
Nov 10, 2021	22.23			22.02	997,069	-0.21(-0.93%)
Nov 09, 2021	22.29	22.29	22.21	22.23	553,968	-0.03(-0.12%)
Nov 08, 2021	22.32	22.33	22.24	22.25	647,959	-0.04(-0.19%)
Nov 05, 2021	22.31	22.32	22.26	22.29	580,247	+0.02(+0.08%)
Nov 04, 2021	22.24	22.30	22.24	22.28	690,747	+0.04(+0.19%)
Nov 03, 2021	22.26	22.27	22.21	22.23	802,790	+0.01(+0.03%)
Nov 02, 2021	22.25	22.25	22.18	22.23	875,857	+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.