Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.07			20.43	349,589	+0.39(+1.95%)
Jan 28, 2022	20.44	20.61	19.38	20.04	290,842	-0.44(-2.13%)
Jan 27, 2022	20.35	21.16	19.97	20.47	175,591	-0.36(-1.74%)
Jan 26, 2022	20.95	21.60	20.33	20.84	377,737	+0.00(+0.00%)
Jan 25, 2022	20.96	21.02	20.43	20.84	68,390	-0.27(-1.29%)
Jan 24, 2022	20.46	21.31	20.45	21.11	44,952	+0.45(+2.15%)
Jan 21, 2022	21.06	21.74	19.84	20.67	51,026	-0.71(-3.31%)
Jan 20, 2022	21.44	22.02	21.12	21.37	42,090	-0.12(-0.55%)
Jan 19, 2022	22.54	22.54	21.26	21.49	52,906	-0.84(-3.74%)
Jan 18, 2022	22.25	22.65	22.25	22.33	144,552	+0.22(+0.99%)
Jan 14, 2022				22.11	0	+0.35(+1.63%)
Jan 13, 2022	21.33	22.15	21.16	21.76	52,944	+0.62(+2.92%)
Jan 12, 2022	20.64	21.35	20.64	21.14	33,004	+0.45(+2.20%)
Jan 11, 2022	20.89	21.11	20.12	20.68	19,382	+0.00(+0.00%)
Jan 10, 2022	20.89	21.20	20.33	20.68	24,141	-0.21(-1.00%)
Jan 07, 2022	20.89	20.89	20.64	20.89	19,280	+0.00(+0.00%)
Jan 06, 2022	20.32	20.89	20.19	20.89	19,977	+0.69(+3.42%)
Jan 05, 2022	20.39	20.78	20.14	20.20	29,134	-0.26(-1.29%)
Jan 04, 2022	20.35	20.57	20.31	20.47	14,680	+0.22(+1.08%)
Jan 03, 2022	19.95	20.52	19.95	20.25	40,323	+0.30(+1.50%)
Dec 31, 2021	19.75	19.95	19.35	19.95	30,033	+0.15(+0.73%)
Dec 30, 2021	19.72	19.92	19.58	19.80	13,918	-0.08(-0.41%)
Dec 29, 2021	19.88	19.98	19.28	19.88	15,275	-0.09(-0.45%)
Dec 28, 2021	19.91	19.98	19.83	19.97	12,966	+0.01(+0.05%)
Dec 27, 2021	20.04	20.27	19.82	19.97	20,783	+0.01(+0.07%)
Dec 23, 2021	19.84	20.49	19.84	19.95	19,691	+0.30(+1.55%)
Dec 22, 2021	19.51	19.70	19.27	19.65	18,417	+0.10(+0.51%)
Dec 21, 2021	19.65	20.01	19.35	19.55	20,186	-0.03(-0.14%)
Dec 20, 2021	19.52	20.14	18.85	19.58	54,287	-0.27(-1.37%)
Dec 17, 2021	19.31	19.87	18.97	19.85	38,525	+0.31(+1.58%)
Dec 16, 2021	19.94	20.46	19.30	19.54	37,623	-0.39(-1.96%)
Dec 15, 2021	19.26	20.29	19.13	19.93	23,366	+0.73(+3.78%)
Dec 14, 2021	19.26	19.55	18.91	19.20	70,671	-0.05(-0.24%)
Dec 13, 2021	19.87	20.27	18.52	19.25	25,515	-0.67(-3.37%)
Dec 10, 2021	19.87	19.93	18.98	19.92	23,284	+0.36(+1.86%)
Dec 09, 2021	19.87	20.24	19.35	19.56	26,889	-0.54(-2.67%)
Dec 08, 2021	19.89	20.09	19.30	20.09	19,693	+0.18(+0.91%)
Dec 07, 2021	20.70	20.70	19.69	19.91	20,703	+0.28(+1.43%)
Dec 06, 2021	19.66	20.06	19.63	19.63	14,497	+0.05(+0.28%)
Dec 03, 2021	20.18	20.18	19.28	19.58	30,091	-0.63(-3.10%)
Dec 02, 2021	19.98	20.47	19.87	20.20	16,096	+0.40(+2.02%)
Dec 01, 2021	20.39	20.72	19.71	19.80	28,645	-0.43(-2.11%)
Nov 30, 2021	20.28	20.28	19.31	20.23	21,554	-0.05(-0.27%)
Nov 29, 2021	20.57	20.66	19.97	20.28	27,353	-0.04(-0.18%)
Nov 26, 2021	20.49	20.79	19.72	20.32	38,797	-0.52(-2.48%)
Nov 24, 2021	20.67	20.89	20.67	20.84	12,031	+0.22(+1.06%)
Nov 23, 2021	20.34	20.89	20.10	20.62	49,979	+0.10(+0.49%)
Nov 22, 2021	20.29	20.86	19.56	20.52	36,975	+0.29(+1.44%)
Nov 19, 2021	20.41	20.42	19.99	20.23	27,251	-0.24(-1.15%)
Nov 18, 2021	20.67	20.49	20.18	20.47	22,420	-0.27(-1.31%)
Nov 17, 2021	20.84	20.85	20.51	20.74	13,552	-0.29(-1.38%)
Nov 16, 2021	20.62	21.21	20.33	21.03	31,066	+0.28(+1.36%)
Nov 15, 2021	20.93	21.26	20.45	20.75	25,465	-0.15(-0.70%)
Nov 12, 2021	20.75	20.92	20.48	20.89	23,328	+0.15(+0.70%)
Nov 11, 2021	21.23	21.23	20.48	20.75	18,506	+0.02(+0.09%)
Nov 10, 2021	21.26			20.73	52,884	-0.42(-1.98%)
Nov 09, 2021	21.07	21.24	20.99	21.15	18,962	+0.08(+0.39%)
Nov 08, 2021	20.85	21.18	20.85	21.07	20,096	+0.26(+1.26%)
Nov 05, 2021	20.79	20.99	20.49	20.80	27,268	+0.20(+0.96%)
Nov 04, 2021	20.36	20.78	20.02	20.60	36,627	-0.13(-0.61%)
Nov 03, 2021	20.29	20.79	20.29	20.73	47,948	+0.48(+2.36%)
Nov 02, 2021	20.19	20.26	19.95	20.25	25,127	+0.21(+1.04%)

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.