Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.41	21.66		21.66	4,590,177	+0.22(+1.02%)
Jan 28, 2022	21.34	21.45	21.22	21.44	5,149,631	-0.37(-1.68%)
Jan 27, 2022	21.88	21.94	21.76	21.80	6,034,113	-0.03(-0.13%)
Jan 26, 2022	22.07	22.14	21.80	21.83	4,653,415	-0.30(-1.36%)
Jan 25, 2022	22.03	22.20	22.00	22.13	6,711,067	-0.10(-0.45%)
Jan 24, 2022	22.26	22.26	22.02	22.23	11,263,766	-0.03(-0.12%)
Jan 21, 2022	22.44	22.48	22.24	22.26	4,942,845	+0.07(+0.33%)
Jan 20, 2022	22.36	22.49	22.17	22.19	6,511,234	+0.44(+2.02%)
Jan 19, 2022	21.79	21.90	21.75	21.75	5,810,499	+0.20(+0.93%)
Jan 18, 2022	21.56	21.59	21.48	21.55	7,121,172	-0.31(-1.42%)
Jan 14, 2022				21.86	0	+0.35(+1.61%)
Jan 13, 2022	21.67	21.67	21.51	21.51	3,280,736	-0.16(-0.72%)
Jan 12, 2022	21.55	21.67	21.48	21.67	4,578,036	+0.33(+1.54%)
Jan 11, 2022	21.21	21.35	21.14	21.34	5,027,542	+0.03(+0.13%)
Jan 10, 2022	21.24	21.33	21.18	21.31	3,399,324	-0.08(-0.38%)
Jan 07, 2022	21.32	21.43	21.30	21.39	3,646,498	+0.32(+1.52%)
Jan 06, 2022	21.08	21.20	21.04	21.07	4,617,426	+0.01(+0.04%)
Jan 05, 2022	21.15	21.19	21.04	21.06	4,781,092	-0.33(-1.54%)
Jan 04, 2022	21.31	21.45	21.30	21.39	5,044,693	+0.14(+0.64%)
Jan 03, 2022	21.22	21.27	21.16	21.26	3,387,857	+0.07(+0.35%)
Dec 31, 2021	21.19	21.26	21.16	21.18	3,301,228	-0.06(-0.30%)
Dec 30, 2021	21.27	21.30	21.21	21.25	2,602,886	+0.03(+0.12%)
Dec 29, 2021	21.18	21.24	21.16	21.22	3,029,219	-0.05(-0.21%)
Dec 28, 2021	21.29	21.30	21.23	21.27	3,916,973	+0.00(+0.00%)
Dec 27, 2021	21.14	21.27	21.10	21.27	2,725,070	+0.17(+0.82%)
Dec 23, 2021	20.97	21.09	20.97	21.09	4,202,019	+0.06(+0.30%)
Dec 22, 2021	20.90	21.03	20.85	21.03	4,372,733	+0.09(+0.44%)
Dec 21, 2021	20.84	20.95	20.79	20.94	5,532,300	+0.09(+0.44%)
Dec 20, 2021	20.85	20.87	20.76	20.85	5,841,949	-0.10(-0.48%)
Dec 17, 2021	21.05	21.05	20.86	20.95	5,346,634	-0.27(-1.29%)
Dec 16, 2021	21.29	21.35	21.18	21.22	4,504,535	+0.05(+0.26%)
Dec 15, 2021	21.04	21.18	20.98	21.17	6,532,347	-0.02(-0.09%)
Dec 14, 2021	21.05	21.19	21.04	21.18	4,751,578	-0.12(-0.56%)
Dec 13, 2021	21.45	21.46	21.28	21.30	5,058,718	-0.32(-1.50%)
Dec 10, 2021	21.59	21.66	21.56	21.63	3,695,794	+0.03(+0.13%)
Dec 09, 2021	21.63	21.63	21.54	21.60	4,942,926	+0.01(+0.04%)
Dec 08, 2021	21.66	21.66	21.53	21.59	5,111,644	-0.05(-0.25%)
Dec 07, 2021	21.66	21.74	21.61	21.65	5,820,254	+0.22(+1.01%)
Dec 06, 2021	21.30	21.48	21.27	21.43	6,101,045	+0.10(+0.47%)
Dec 03, 2021	21.35	21.39	21.23	21.33	8,864,468	+0.14(+0.64%)
Dec 02, 2021	21.09	21.27	21.08	21.19	6,949,490	+0.23(+1.12%)
Dec 01, 2021	21.10	21.23	20.94	20.96	7,695,054	-0.08(-0.39%)
Nov 30, 2021	21.18	21.18	21.05	21.04	6,323,173	-0.39(-1.81%)
Nov 29, 2021	21.41	21.50	21.40	21.43	3,905,077	+0.00(+0.00%)
Nov 26, 2021	21.69	21.74	21.36	21.43	6,351,175	-0.71(-3.22%)
Nov 24, 2021	22.17	22.21	22.10	22.14	3,283,559	+0.02(+0.08%)
Nov 23, 2021	22.09	22.17	22.03	22.12	5,623,414	-0.04(-0.16%)
Nov 22, 2021	22.13	22.26	22.13	22.16	4,017,789	+0.06(+0.29%)
Nov 19, 2021	22.03	22.12	22.00	22.10	2,176,992	+0.05(+0.20%)
Nov 18, 2021	22.07	22.06	22.03	22.05	3,744,498	-0.02(-0.08%)
Nov 17, 2021	22.14	22.17	22.03	22.07	3,143,381	-0.13(-0.57%)
Nov 16, 2021	22.18	22.22	22.15	22.20	5,509,379	+0.04(+0.16%)
Nov 15, 2021	22.17	22.18	22.12	22.16	3,673,966	+0.21(+0.95%)
Nov 12, 2021	21.96	21.98	21.90	21.95	4,094,233	-0.15(-0.69%)
Nov 11, 2021	22.07	22.12	22.01	22.11	4,890,088	+0.14(+0.66%)
Nov 10, 2021	21.98			21.96	3,937,960	-0.05(-0.21%)
Nov 09, 2021	22.04	22.08	21.94	22.01	3,589,647	-0.21(-0.94%)
Nov 08, 2021	22.25	22.27	22.19	22.22	3,755,995	+0.06(+0.29%)
Nov 05, 2021	22.10	22.20	22.05	22.15	4,678,511	+0.17(+0.78%)
Nov 04, 2021	22.01	22.02	21.92	21.98	2,202,550	-0.02(-0.08%)
Nov 03, 2021	21.95	22.01	21.86	22.00	3,911,019	-0.10(-0.45%)
Nov 02, 2021	22.12	22.14	22.04	22.10	3,267,712	-0.16(-0.73%)

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.