Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.15	20.49		20.38	148,314	+0.34(+1.70%)
Jan 28, 2022	19.76	20.04	19.68	20.04	66,053	+0.27(+1.34%)
Jan 27, 2022	19.84	20.08	19.69	19.77	78,389	+0.09(+0.46%)
Jan 26, 2022	19.82	20.03	19.57	19.68	98,534	+0.12(+0.64%)
Jan 25, 2022	19.66	19.94	19.53	19.56	169,075	-0.32(-1.63%)
Jan 24, 2022	20.44	20.51	19.18	19.88	339,514	-0.77(-3.73%)
Jan 21, 2022	21.42	21.51	20.65	20.65	359,286	-0.89(-4.15%)
Jan 20, 2022	21.66	21.88	21.55	21.55	64,564	-0.08(-0.38%)
Jan 19, 2022	21.66	21.85	21.62	21.63	101,744	+0.01(+0.04%)
Jan 18, 2022	21.69	21.78	21.57	21.62	105,382	-0.18(-0.84%)
Jan 14, 2022				21.80	0	+0.46(+2.17%)
Jan 13, 2022	21.55	21.63	21.34	21.34	61,005	-0.16(-0.73%)
Jan 12, 2022	21.60	21.60	21.50	21.50	59,779	-0.10(-0.47%)
Jan 11, 2022	21.54	21.64	21.47	21.60	61,557	+0.16(+0.73%)
Jan 10, 2022	21.12	21.54	21.10	21.44	81,536	+0.32(+1.52%)
Jan 07, 2022	21.34	21.41	21.10	21.12	113,145	-0.27(-1.27%)
Jan 06, 2022	21.44	21.59	21.39	21.39	73,011	-0.01(-0.04%)
Jan 05, 2022	21.51	21.79	21.40	21.40	91,699	-0.13(-0.61%)
Jan 04, 2022	21.55	21.60	21.45	21.53	86,779	+0.09(+0.42%)
Jan 03, 2022	21.56	21.56	21.35	21.44	104,365	-0.12(-0.54%)
Dec 31, 2021	21.38	21.72	21.30	21.56	221,702	+0.26(+1.20%)
Dec 30, 2021	21.19	21.32	21.04	21.30	61,729	+0.08(+0.39%)
Dec 29, 2021	21.18	21.27	21.11	21.22	56,925	+0.11(+0.51%)
Dec 28, 2021	21.05	21.11	20.89	21.11	65,938	+0.07(+0.35%)
Dec 27, 2021	20.76	21.05	20.73	21.04	57,825	+0.30(+1.47%)
Dec 23, 2021	20.44	20.76	20.44	20.73	47,015	+0.38(+1.86%)
Dec 22, 2021	20.17	20.41	20.15	20.35	70,689	+0.20(+0.98%)
Dec 21, 2021	20.30	20.34	20.15	20.15	58,100	+0.00(+0.00%)
Dec 20, 2021	20.08	20.19	19.92	20.15	54,832	-0.01(-0.04%)
Dec 17, 2021	20.15	20.22	19.96	20.16	38,168	-0.09(-0.45%)
Dec 16, 2021	20.38	20.64	20.25	20.25	58,674	-0.07(-0.32%)
Dec 15, 2021	20.29	20.38	20.20	20.32	31,971	+0.03(+0.16%)
Dec 14, 2021	20.25	20.44	20.25	20.29	32,396	-0.05(-0.24%)
Dec 13, 2021	20.27	20.54	20.20	20.34	150,340	-0.23(-1.12%)
Dec 10, 2021	20.68	20.74	20.52	20.57	37,092	-0.07(-0.33%)
Dec 09, 2021	20.67	20.76	20.54	20.63	32,188	-0.03(-0.16%)
Dec 08, 2021	20.83	20.86	20.54	20.67	49,753	+0.09(+0.44%)
Dec 07, 2021	20.54	20.92	20.45	20.58	96,176	+0.20(+1.01%)
Dec 06, 2021	20.02	20.37	19.95	20.37	68,755	+0.38(+1.89%)
Dec 03, 2021	20.02	20.02	19.80	19.99	68,078	+0.08(+0.41%)
Dec 02, 2021	19.74	20.02	19.70	19.91	46,259	+0.17(+0.87%)
Dec 01, 2021	19.86	20.18	19.69	19.74	91,290	-0.01(-0.04%)
Nov 30, 2021	20.19	20.27	19.75	19.75	89,421	-0.50(-2.47%)
Nov 29, 2021	20.08	20.27	20.06	20.25	104,462	+0.16(+0.78%)
Nov 26, 2021	20.02	20.12	19.72	20.09	55,799	-0.05(-0.24%)
Nov 24, 2021	20.08	20.22	20.08	20.14	36,181	+0.03(+0.16%)
Nov 23, 2021	20.03	20.19	19.96	20.11	84,856	+0.11(+0.57%)
Nov 22, 2021	19.92	20.07	19.92	19.99	60,461	+0.07(+0.33%)
Nov 19, 2021	19.93	19.99	19.89	19.93	36,167	-0.02(-0.12%)
Nov 18, 2021	20.00	20.01	19.93	19.95	67,453	-0.13(-0.65%)
Nov 17, 2021	20.13	20.22	20.08	20.08	55,141	-0.02(-0.08%)
Nov 16, 2021	20.21	20.24	20.10	20.10	53,928	-0.10(-0.49%)
Nov 15, 2021	20.18	20.25	20.13	20.20	47,662	+0.07(+0.37%)
Nov 12, 2021	20.27	20.27	20.03	20.13	57,901	-0.11(-0.53%)
Nov 11, 2021	20.13	20.28	20.13	20.23	59,902	+0.15(+0.73%)
Nov 10, 2021	20.16			20.08	51,000	-0.08(-0.37%)
Nov 09, 2021	20.12	20.21	19.91	20.16	83,564	+0.09(+0.45%)
Nov 08, 2021	20.22	20.22	19.91	20.07	74,667	-0.03(-0.16%)
Nov 05, 2021	20.06	20.19	20.05	20.10	58,108	-0.01(-0.04%)
Nov 04, 2021	20.16	20.18	20.00	20.11	52,927	+0.00(+0.00%)
Nov 03, 2021	20.16	20.16	20.05	20.11	79,655	+0.03(+0.16%)
Nov 02, 2021	20.08	20.09	19.99	20.08	73,000	+0.06(+0.28%)

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.