Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.26	20.52		20.52	4,698,788	+0.24(+1.20%)
Jan 28, 2022	20.15	20.30	19.93	20.27	12,723,102	+0.09(+0.44%)
Jan 27, 2022	20.47	20.59	20.12	20.18	12,033,453	-0.46(-2.22%)
Jan 26, 2022	20.99	21.06	20.49	20.64	12,261,917	-0.19(-0.91%)
Jan 25, 2022	20.62	20.95	20.41	20.83	12,095,275	-0.05(-0.26%)
Jan 24, 2022	20.60	20.89	20.18	20.88	11,173,290	-0.17(-0.81%)
Jan 21, 2022	21.38	21.45	21.05	21.05	8,342,654	-0.61(-2.82%)
Jan 20, 2022	21.93	22.05	21.65	21.67	3,743,103	-0.16(-0.74%)
Jan 19, 2022	21.92	21.97	21.76	21.83	5,347,716	+0.10(+0.45%)
Jan 18, 2022	21.82	21.87	21.66	21.73	6,069,490	-0.37(-1.67%)
Jan 14, 2022				22.10	0	-0.25(-1.13%)
Jan 13, 2022	22.59	22.60	22.31	22.35	8,296,867	-0.08(-0.36%)
Jan 12, 2022	22.33	22.45	22.29	22.43	3,021,641	+0.21(+0.93%)
Jan 11, 2022	21.92	22.22	21.81	22.22	3,844,589	+0.28(+1.27%)
Jan 10, 2022	21.89	21.96	21.67	21.94	6,608,556	-0.17(-0.77%)
Jan 07, 2022	22.03	22.12	21.93	22.11	3,129,421	+0.11(+0.49%)
Jan 06, 2022	22.03	22.13	21.88	22.01	7,498,045	-0.40(-1.76%)
Jan 05, 2022	22.68	22.74	22.38	22.40	3,731,312	-0.28(-1.23%)
Jan 04, 2022	22.68	22.80	22.64	22.68	2,432,880	+0.34(+1.53%)
Jan 03, 2022	22.18	22.38	22.12	22.34	6,214,964	+0.04(+0.16%)
Dec 31, 2021	22.24	22.38	22.24	22.30	1,998,555	-0.15(-0.68%)
Dec 30, 2021	22.49	22.59	22.44	22.46	1,201,157	+0.01(+0.04%)
Dec 29, 2021	22.45	22.56	22.42	22.45	1,887,357	+0.10(+0.44%)
Dec 28, 2021	22.45	22.50	22.35	22.35	3,586,917	-0.06(-0.28%)
Dec 27, 2021	22.15	22.41	22.15	22.41	2,310,817	+0.15(+0.68%)
Dec 23, 2021	22.10	22.28	22.09	22.26	2,552,365	+0.14(+0.64%)
Dec 22, 2021	21.84	22.12	21.82	22.12	3,096,726	+0.32(+1.47%)
Dec 21, 2021	21.62	21.81	21.62	21.80	1,986,173	+0.37(+1.70%)
Dec 20, 2021	21.46	21.46	21.29	21.43	3,630,623	+0.02(+0.08%)
Dec 17, 2021	21.60	21.64	21.40	21.41	4,975,965	-0.25(-1.15%)
Dec 16, 2021	21.77	21.80	21.58	21.66	6,717,016	-0.12(-0.57%)
Dec 15, 2021	21.60	21.79	21.38	21.79	3,691,808	+0.24(+1.12%)
Dec 14, 2021	21.54	21.68	21.46	21.55	3,957,632	-0.09(-0.41%)
Dec 13, 2021	21.78	21.79	21.61	21.64	3,906,665	-0.24(-1.11%)
Dec 10, 2021	21.91	21.93	21.76	21.88	3,236,048	+0.03(+0.16%)
Dec 09, 2021	21.85	21.88	21.79	21.85	3,051,483	-0.13(-0.59%)
Dec 08, 2021	21.92	21.99	21.86	21.98	2,547,626	+0.19(+0.88%)
Dec 07, 2021	21.59	21.86	21.59	21.79	4,309,159	+0.41(+1.91%)
Dec 06, 2021	21.27	21.44	21.20	21.38	2,722,572	+0.30(+1.44%)
Dec 03, 2021	21.33	21.35	20.88	21.07	5,460,448	-0.30(-1.42%)
Dec 02, 2021	21.20	21.46	21.17	21.38	3,834,868	+0.36(+1.69%)
Dec 01, 2021	21.50	21.56	21.01	21.02	5,744,872	-0.18(-0.86%)
Nov 30, 2021	21.37	21.43	21.32	21.20	5,351,459	-0.25(-1.17%)
Nov 29, 2021	21.50	21.50	21.29	21.46	3,441,283	+0.16(+0.77%)
Nov 26, 2021	21.46	21.46	21.22	21.29	2,738,747	-0.84(-3.80%)
Nov 24, 2021	21.98	22.14	21.96	22.13	2,091,641	-0.09(-0.39%)
Nov 23, 2021	22.11	22.23	22.06	22.22	2,456,653	+0.29(+1.30%)
Nov 22, 2021	22.01	22.08	21.92	21.93	1,483,453	-0.03(-0.12%)
Nov 19, 2021	22.05	22.09	21.96	21.96	1,852,456	-0.18(-0.82%)
Nov 18, 2021	22.11	22.17	22.00	22.14	2,385,694	+0.02(+0.08%)
Nov 17, 2021	22.21	22.23	22.08	22.12	2,342,964	-0.36(-1.62%)
Nov 16, 2021	22.53	22.58	22.47	22.49	2,477,650	-0.13(-0.58%)
Nov 15, 2021	22.73	22.74	22.60	22.62	2,445,053	+0.02(+0.08%)
Nov 12, 2021	22.53	22.63	22.49	22.60	1,977,994	+0.20(+0.89%)
Nov 11, 2021	22.45	22.47	22.38	22.40	3,041,443	-0.10(-0.46%)
Nov 10, 2021	22.76		22.49	22.50	3,013,840	-0.28(-1.22%)
Nov 09, 2021	22.89	22.89	22.71	22.78	2,592,468	-0.17(-0.76%)
Nov 08, 2021	22.97	23.02	22.96	22.96	1,340,109	+0.04(+0.19%)
Nov 05, 2021	22.89	22.94	22.83	22.91	3,964,100	+0.16(+0.72%)
Nov 04, 2021	22.76	22.79	22.66	22.75	1,893,286	-0.11(-0.49%)
Nov 03, 2021	22.73	22.87	22.64	22.86	2,062,937	+0.17(+0.76%)
Nov 02, 2021	22.70	22.73	22.66	22.69	1,839,196	-0.26(-1.13%)

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.