Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.30			22.77	14,111	+0.45(+2.03%)
Jan 28, 2022	21.89	22.45	21.89	22.32	5,122	+0.37(+1.68%)
Jan 27, 2022	22.52	23.10	21.87	21.95	11,470	-0.57(-2.51%)
Jan 26, 2022	22.16	23.54	22.16	22.52	16,490	-0.26(-1.16%)
Jan 25, 2022	21.72	22.95	21.00	22.78	22,078	+0.65(+2.94%)
Jan 24, 2022	22.28	22.30	21.26	22.13	31,083	-0.53(-2.33%)
Jan 21, 2022	23.03	23.03	21.98	22.66	11,280	-0.65(-2.79%)
Jan 20, 2022	24.37	24.42	22.89	23.31	30,034	-0.86(-3.55%)
Jan 19, 2022	24.16	24.39	23.61	24.17	42,407	+0.03(+0.12%)
Jan 18, 2022	24.27	24.70	23.91	24.14	34,287	-0.34(-1.39%)
Jan 14, 2022				24.48	0	+0.08(+0.35%)
Jan 13, 2022	23.93	25.21	23.93	24.39	41,865	+0.58(+2.46%)
Jan 12, 2022	23.12	24.01	23.11	23.81	37,738	+0.50(+2.16%)
Jan 11, 2022	22.16	23.50	22.16	23.30	31,096	+1.33(+6.07%)
Jan 10, 2022	23.33	23.38	21.47	21.97	53,649	-0.97(-4.23%)
Jan 07, 2022	23.76	24.38	22.82	22.94	34,935	-0.91(-3.80%)
Jan 06, 2022	23.28	23.96	23.00	23.85	47,847	+0.58(+2.51%)
Jan 05, 2022	22.40	23.35	22.40	23.26	28,554	+0.95(+4.27%)
Jan 04, 2022	22.25	22.98	22.16	22.31	63,850	+0.18(+0.81%)
Jan 03, 2022	22.05	22.25	21.78	22.13	24,094	+0.44(+2.04%)
Dec 31, 2021	22.63	22.63	21.46	21.69	21,123	-0.33(-1.50%)
Dec 30, 2021	22.29	22.63	22.00	22.02	23,191	+0.20(+0.91%)
Dec 29, 2021	21.69	22.28	21.39	21.82	47,859	+0.13(+0.61%)
Dec 28, 2021	21.48	21.69	21.47	21.69	11,727	+0.25(+1.19%)
Dec 27, 2021	21.38	21.69	21.22	21.43	21,591	+0.12(+0.58%)
Dec 23, 2021	21.11	21.55	21.11	21.31	13,988	+0.31(+1.48%)
Dec 22, 2021	21.17	21.69	20.89	21.00	19,643	-0.10(-0.49%)
Dec 21, 2021	20.90	21.57	20.90	21.10	23,453	+0.40(+1.95%)
Dec 20, 2021	20.64	20.83	20.54	20.70	24,785	-0.06(-0.27%)
Dec 17, 2021	20.96	20.96	20.63	20.76	17,189	-0.21(-0.98%)
Dec 16, 2021	20.82	21.01	20.63	20.96	30,699	+0.33(+1.59%)
Dec 15, 2021	20.64	20.77	20.54	20.63	35,184	-0.09(-0.45%)
Dec 14, 2021	20.68	20.77	20.49	20.73	70,037	+0.09(+0.45%)
Dec 13, 2021	20.65	20.91	20.63	20.63	40,508	+0.00(+0.00%)
Dec 10, 2021	20.64	21.15	20.62	20.63	224,679	-0.87(-4.06%)
Dec 09, 2021	21.55	21.89	21.30	21.51	6,002	-0.43(-1.97%)
Dec 08, 2021	21.93	22.90	21.65	21.94	26,671	-0.38(-1.72%)
Dec 07, 2021	22.06	23.05	21.87	22.32	17,956	+0.59(+2.72%)
Dec 06, 2021	22.07	22.51	21.36	21.73	7,708	-0.32(-1.45%)
Dec 03, 2021	22.98	23.32	21.45	22.05	22,522	-0.95(-4.12%)
Dec 02, 2021	21.97	24.57	21.55	23.00	36,483	+0.60(+2.68%)
Dec 01, 2021	21.56	24.34	21.37	22.40	12,434	+0.83(+3.87%)
Nov 30, 2021	21.59	21.70	19.70	21.56	7,203	-0.93(-4.13%)
Nov 29, 2021	23.19	23.19	22.14	22.49	15,737	-0.81(-3.49%)
Nov 26, 2021	23.00	23.41	22.87	23.30	2,090	-0.61(-2.56%)
Nov 24, 2021	23.92	23.92	23.92	23.92	1,364	-0.33(-1.35%)
Nov 23, 2021	23.97	24.24	23.82	24.24	1,168	+0.23(+0.98%)
Nov 22, 2021	24.00	24.35	23.93	24.01	3,731	+0.01(+0.04%)
Nov 19, 2021	24.33	24.33	23.65	24.00	996	+0.02(+0.08%)
Nov 18, 2021	23.66	23.98	23.62	23.98	7,595	+0.08(+0.35%)
Nov 17, 2021	23.93	24.02	23.82	23.90	8,951	-0.25(-1.05%)
Nov 16, 2021	24.10	24.27	23.55	24.15	9,688	-0.31(-1.27%)
Nov 15, 2021	24.18	24.54	24.01	24.46	11,677	+0.08(+0.31%)
Nov 12, 2021	24.78	25.01	23.69	24.39	7,751	-0.32(-1.29%)
Nov 11, 2021	24.25	25.03	24.25	24.70	7,501	+0.55(+2.29%)
Nov 09, 2021	24.70	25.03	23.93	24.15	8,728	-0.68(-2.76%)
Nov 08, 2021	24.54	25.08	23.66	24.84	32,021	+0.60(+2.48%)
Nov 05, 2021	23.91	24.24	23.91	24.24	1,865	+0.35(+1.45%)
Nov 04, 2021	24.38	24.38	23.43	23.89	16,259	-0.45(-1.85%)
Nov 03, 2021	24.30	25.08	23.62	24.34	4,989	-0.30(-1.22%)
Nov 02, 2021	24.88	24.88	24.39	24.64	11,374	-0.42(-1.68%)

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.