Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.35	19.95		19.95	3,129	+1.05(+5.56%)
Jan 28, 2022	18.91	18.91	18.70	18.90	1,044	-0.19(-0.98%)
Jan 27, 2022	19.49	19.49	19.09	19.09	578	-0.74(-3.73%)
Jan 26, 2022	20.19	20.19	19.82	19.82	2,010	-0.27(-1.33%)
Jan 25, 2022	20.04	20.09	20.02	20.09	1,175	-0.24(-1.20%)
Jan 24, 2022	19.82	20.34	19.82	20.34	1,184	-0.24(-1.18%)
Jan 21, 2022	21.04	21.04	20.58	20.58	5,495	-0.62(-2.94%)
Jan 20, 2022	21.37	21.49	21.20	21.20	692	+0.24(+1.14%)
Jan 19, 2022	20.96	20.96	20.96	20.96	218	-0.12(-0.55%)
Jan 18, 2022	21.08	21.08	21.08	21.08	6	-0.06(-0.28%)
Jan 14, 2022				21.14	0	+0.31(+1.47%)
Jan 13, 2022	21.17	21.17	20.83	20.83	1,388	-0.73(-3.38%)
Jan 12, 2022	21.56	21.56	21.56	21.56	7	+0.44(+2.07%)
Jan 11, 2022	20.93	21.19	20.93	21.13	4,184	+0.35(+1.70%)
Jan 10, 2022	20.92	20.92	20.73	20.77	652	+0.03(+0.12%)
Jan 07, 2022	20.64	20.75	20.59	20.75	804	+0.11(+0.55%)
Jan 06, 2022	20.56	20.79	20.47	20.63	6,647	+0.19(+0.95%)
Jan 05, 2022	20.66	20.80	20.44	20.44	4,746	-0.71(-3.34%)
Jan 04, 2022	21.53	21.53	21.02	21.15	2,628	-0.66(-3.01%)
Jan 03, 2022	21.73	21.80	21.73	21.80	347	-0.05(-0.23%)
Dec 31, 2021	21.85	21.85	21.85	21.85	110	+0.03(+0.15%)
Dec 30, 2021	21.63	21.95	21.63	21.82	799	+0.86(+4.10%)
Dec 29, 2021	21.32	21.32	20.96	20.96	1,768	-0.43(-2.01%)
Dec 28, 2021	21.45	21.45	21.39	21.39	813	-0.13(-0.63%)
Dec 27, 2021	21.59	21.59	21.48	21.52	1,437	-0.07(-0.31%)
Dec 23, 2021	21.50	21.61	21.50	21.59	677	+0.01(+0.05%)
Dec 22, 2021	21.58	21.58	21.58	21.58	106	+0.00(+0.02%)
Dec 21, 2021	21.23	21.57	21.23	21.57	768	+0.56(+2.65%)
Dec 20, 2021	20.79	21.01	20.79	21.01	1,240	-0.68(-3.13%)
Dec 17, 2021	21.46	21.69	21.46	21.69	1,305	-0.27(-1.21%)
Dec 16, 2021	22.02	22.28	21.96	21.96	280	+0.20(+0.93%)
Dec 15, 2021	21.98	21.98	21.76	21.76	535	-0.63(-2.80%)
Dec 14, 2021	22.36	22.39	22.32	22.39	533	-0.16(-0.69%)
Dec 13, 2021	22.80	22.80	22.49	22.54	4,788	-0.37(-1.63%)
Dec 10, 2021	22.91	22.95	22.80	22.92	2,123	+0.03(+0.15%)
Dec 09, 2021	22.88	22.88	22.88	22.88	5	-0.11(-0.46%)
Dec 08, 2021	22.75	23.11	22.75	22.99	1,439	+0.48(+2.15%)
Dec 07, 2021	22.59	22.59	22.50	22.50	362	+0.36(+1.62%)
Dec 06, 2021	21.95	22.14	21.95	22.14	2,218	+0.11(+0.51%)
Dec 03, 2021	22.04	22.05	21.98	22.03	2,451	-0.64(-2.82%)
Dec 02, 2021	22.95	22.95	22.67	22.67	1,385	-0.34(-1.46%)
Dec 01, 2021	23.45	23.49	23.01	23.01	2,107	-0.32(-1.39%)
Nov 30, 2021	23.53	23.58	23.12	23.33	5,391	-0.02(-0.09%)
Nov 29, 2021	23.45	23.45	23.29	23.35	19,133	+0.07(+0.31%)
Nov 26, 2021	23.39	23.39	23.14	23.28	1,139	-0.58(-2.42%)
Nov 24, 2021	23.85	23.85	23.85	23.85	784	+0.23(+0.99%)
Nov 23, 2021	23.60	23.76	23.60	23.62	3,661	-0.25(-1.05%)
Nov 22, 2021	24.07	24.15	23.87	23.87	6,080	-0.06(-0.23%)
Nov 19, 2021	24.05	24.06	23.93	23.93	321	+0.12(+0.49%)
Nov 18, 2021	23.92	23.81	23.81	23.81	4,454	-0.55(-2.26%)
Nov 17, 2021	24.59	24.59	24.36	24.36	1,620	-0.20(-0.80%)
Nov 16, 2021	24.45	24.56	24.45	24.56	819	+0.24(+0.98%)
Nov 15, 2021	24.54	24.54	24.32	24.32	5,330	-0.23(-0.95%)
Nov 12, 2021	24.40	24.55	24.40	24.55	4,507	+0.09(+0.38%)
Nov 11, 2021	24.26	24.46	24.26	24.46	1,065	+0.82(+3.46%)
Nov 10, 2021	23.79		23.64	23.64	0	+0.15(+0.66%)
Nov 09, 2021	23.64	23.64	23.41	23.48	1,914	-0.02(-0.09%)
Nov 08, 2021	23.37	23.51	23.37	23.51	1,632	+0.19(+0.81%)
Nov 05, 2021	23.58	23.58	23.26	23.32	2,592	-0.32(-1.37%)
Nov 04, 2021	23.84	23.84	23.62	23.64	3,612	-0.10(-0.41%)
Nov 03, 2021	23.60	23.74	23.57	23.74	3,344	+0.10(+0.41%)
Nov 02, 2021	23.76	23.76	23.64	23.64	1,326	-0.35(-1.46%)

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.