Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.87	22.13		22.13	4,493,050	+0.22(+1.02%)
Jan 28, 2022	21.80	21.92	21.68	21.90	5,040,666	-0.37(-1.68%)
Jan 27, 2022	22.35	22.42	22.23	22.28	5,906,432	-0.03(-0.13%)
Jan 26, 2022	22.55	22.62	22.28	22.30	4,554,949	-0.31(-1.36%)
Jan 25, 2022	22.51	22.68	22.48	22.61	6,569,062	-0.10(-0.45%)
Jan 24, 2022	22.74	22.74	22.49	22.71	11,025,426	-0.03(-0.12%)
Jan 21, 2022	22.93	22.96	22.72	22.74	4,838,255	+0.07(+0.33%)
Jan 20, 2022	22.84	22.98	22.65	22.67	6,373,457	+0.45(+2.02%)
Jan 19, 2022	22.27	22.37	22.22	22.22	5,687,550	+0.21(+0.93%)
Jan 18, 2022	22.02	22.06	21.94	22.01	6,970,488	-0.32(-1.42%)
Jan 14, 2022				22.33	0	+0.35(+1.61%)
Jan 13, 2022	22.14	22.14	21.98	21.98	3,211,316	-0.16(-0.72%)
Jan 12, 2022	22.01	22.14	21.94	22.14	4,481,166	+0.34(+1.54%)
Jan 11, 2022	21.67	21.81	21.60	21.80	4,921,160	+0.03(+0.13%)
Jan 10, 2022	21.70	21.79	21.64	21.77	3,327,394	-0.08(-0.38%)
Jan 07, 2022	21.78	21.89	21.76	21.86	3,569,338	+0.33(+1.52%)
Jan 06, 2022	21.54	21.65	21.49	21.53	4,519,722	+0.01(+0.04%)
Jan 05, 2022	21.60	21.65	21.49	21.52	4,679,924	-0.34(-1.54%)
Jan 04, 2022	21.77	21.91	21.76	21.86	4,937,947	+0.14(+0.64%)
Jan 03, 2022	21.68	21.72	21.62	21.72	3,316,171	+0.07(+0.35%)
Dec 31, 2021	21.65	21.72	21.61	21.64	3,231,374	-0.07(-0.30%)
Dec 30, 2021	21.73	21.76	21.67	21.71	2,547,809	+0.03(+0.12%)
Dec 29, 2021	21.63	21.70	21.61	21.68	2,965,121	-0.05(-0.21%)
Dec 28, 2021	21.75	21.76	21.68	21.73	3,834,090	+0.00(+0.00%)
Dec 27, 2021	21.60	21.73	21.56	21.73	2,667,407	+0.18(+0.82%)
Dec 23, 2021	21.43	21.55	21.42	21.55	4,113,104	+0.07(+0.30%)
Dec 22, 2021	21.35	21.48	21.30	21.48	4,280,207	+0.09(+0.44%)
Dec 21, 2021	21.29	21.40	21.24	21.39	5,415,237	+0.09(+0.44%)
Dec 20, 2021	21.30	21.33	21.21	21.30	5,718,334	-0.10(-0.48%)
Dec 17, 2021	21.50	21.50	21.31	21.40	5,233,500	-0.28(-1.29%)
Dec 16, 2021	21.75	21.81	21.64	21.68	4,409,220	+0.06(+0.26%)
Dec 15, 2021	21.49	21.63	21.43	21.62	6,394,123	-0.02(-0.09%)
Dec 14, 2021	21.50	21.65	21.49	21.64	4,651,035	-0.12(-0.56%)
Dec 13, 2021	21.91	21.92	21.74	21.76	4,951,676	-0.33(-1.50%)
Dec 10, 2021	22.06	22.12	22.02	22.10	3,617,591	+0.03(+0.13%)
Dec 09, 2021	22.10	22.10	22.01	22.07	4,838,334	+0.01(+0.04%)
Dec 08, 2021	22.12	22.12	22.00	22.06	5,003,482	-0.06(-0.25%)
Dec 07, 2021	22.13	22.21	22.08	22.11	5,697,098	+0.22(+1.01%)
Dec 06, 2021	21.76	21.95	21.73	21.89	5,971,947	+0.10(+0.47%)
Dec 03, 2021	21.81	21.86	21.68	21.79	8,676,896	+0.14(+0.64%)
Dec 02, 2021	21.55	21.73	21.53	21.65	6,802,439	+0.24(+1.12%)
Dec 01, 2021	21.56	21.69	21.39	21.41	7,532,227	-0.08(-0.39%)
Nov 30, 2021	21.63	21.63	21.51	21.50	6,189,376	-0.40(-1.81%)
Nov 29, 2021	21.87	21.97	21.86	21.89	3,822,446	+0.00(+0.00%)
Nov 26, 2021	22.16	22.21	21.82	21.89	6,216,784	-0.73(-3.22%)
Nov 24, 2021	22.65	22.69	22.58	22.62	3,214,079	+0.02(+0.08%)
Nov 23, 2021	22.57	22.64	22.51	22.60	5,504,423	-0.04(-0.16%)
Nov 22, 2021	22.61	22.74	22.61	22.64	3,932,773	+0.06(+0.29%)
Nov 19, 2021	22.51	22.60	22.47	22.58	2,130,927	+0.05(+0.20%)
Nov 18, 2021	22.55	22.54	22.51	22.53	3,665,265	-0.02(-0.08%)
Nov 17, 2021	22.62	22.65	22.51	22.55	3,076,867	-0.13(-0.57%)
Nov 16, 2021	22.66	22.70	22.63	22.68	5,392,801	+0.04(+0.16%)
Nov 15, 2021	22.65	22.66	22.60	22.64	3,596,225	+0.21(+0.95%)
Nov 12, 2021	22.44	22.46	22.37	22.43	4,007,600	-0.16(-0.69%)
Nov 11, 2021	22.55	22.60	22.48	22.58	4,786,614	+0.15(+0.66%)
Nov 10, 2021	22.46			22.44	3,854,633	-0.05(-0.21%)
Nov 09, 2021	22.52	22.56	22.42	22.48	3,513,690	-0.21(-0.94%)
Nov 08, 2021	22.73	22.75	22.67	22.70	3,676,518	+0.06(+0.29%)
Nov 05, 2021	22.58	22.68	22.53	22.63	4,579,514	+0.18(+0.78%)
Nov 04, 2021	22.48	22.50	22.39	22.46	2,155,944	-0.02(-0.08%)
Nov 03, 2021	22.43	22.48	22.34	22.47	3,828,262	-0.10(-0.45%)
Nov 02, 2021	22.60	22.62	22.52	22.58	3,198,567	-0.17(-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.