Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.22	20.63		20.63	1,360	+0.46(+2.26%)
Jan 28, 2022	20.17	20.17	20.17	20.17	275	+0.42(+2.15%)
Jan 27, 2022	20.07	20.12	19.73	19.75	2,122	-0.09(-0.43%)
Jan 26, 2022	20.21	20.21	19.83	19.83	789	-0.09(-0.43%)
Jan 25, 2022	19.86	19.92	19.78	19.92	2,422	-0.29(-1.45%)
Jan 24, 2022	19.78	20.21	19.55	20.21	2,534	+0.12(+0.58%)
Jan 21, 2022	20.36	20.36	20.06	20.10	3,795	-0.29(-1.44%)
Jan 20, 2022	20.92	20.96	20.39	20.39	1,149	-0.22(-1.08%)
Jan 19, 2022	20.95	20.95	20.61	20.61	3,973	-0.17(-0.81%)
Jan 18, 2022	20.95	20.95	20.77	20.78	832	-0.41(-1.95%)
Jan 14, 2022				21.20	0	-0.03(-0.12%)
Jan 13, 2022	21.55	21.55	21.22	21.22	1,496	-0.31(-1.43%)
Jan 12, 2022	21.49	21.53	21.49	21.53	375	+0.04(+0.20%)
Jan 11, 2022	21.27	21.49	21.24	21.49	1,365	+0.22(+1.02%)
Jan 10, 2022	21.21	21.27	20.92	21.27	4,720	-0.05(-0.25%)
Jan 07, 2022	21.42	21.42	21.26	21.32	4,204	-0.10(-0.46%)
Jan 06, 2022	21.43	21.55	21.42	21.42	1,646	-0.04(-0.21%)
Jan 05, 2022	21.90	21.90	21.47	21.47	1,597	-0.50(-2.26%)
Jan 04, 2022	22.06	22.06	21.87	21.96	2,408	+0.03(+0.13%)
Jan 03, 2022	21.99	21.99	21.85	21.93	1,653	-0.02(-0.11%)
Dec 31, 2021	21.99	22.01	21.96	21.96	664	-0.01(-0.02%)
Dec 30, 2021	22.09	22.09	21.96	21.96	3,693	-0.04(-0.16%)
Dec 29, 2021	21.96	22.00	21.96	22.00	5,275	+0.08(+0.36%)
Dec 28, 2021	21.98	22.00	21.92	21.92	3,829	-0.06(-0.27%)
Dec 27, 2021	21.77	21.98	21.77	21.98	3,352	+0.29(+1.32%)
Dec 23, 2021	21.64	21.73	21.64	21.69	3,955	+0.16(+0.76%)
Dec 22, 2021	21.35	21.53	21.35	21.53	11,380	+0.19(+0.90%)
Dec 21, 2021	21.12	21.33	21.08	21.33	10,743	+0.42(+2.00%)
Dec 20, 2021	20.93	20.93	20.81	20.91	15,237	-0.28(-1.34%)
Dec 17, 2021	21.14	21.37	21.14	21.20	4,859	-0.19(-0.87%)
Dec 16, 2021	21.58	21.58	21.38	21.39	2,181	-0.17(-0.78%)
Dec 15, 2021	21.17	21.55	21.17	21.55	934	+0.33(+1.57%)
Dec 14, 2021	21.31	21.32	21.13	21.22	1,576	-0.27(-1.26%)
Dec 13, 2021	21.63	21.63	21.49	21.49	1,949	-0.17(-0.79%)
Dec 10, 2021	21.62	21.66	21.55	21.66	4,223	+0.14(+0.63%)
Dec 09, 2021	21.61	21.61	21.53	21.53	783	-0.21(-0.95%)
Dec 08, 2021	21.72	21.73	21.65	21.73	2,740	+0.08(+0.37%)
Dec 07, 2021	21.69	21.70	21.65	21.65	2,681	+0.37(+1.74%)
Dec 06, 2021	21.05	21.33	21.05	21.28	2,558	+0.22(+1.03%)
Dec 03, 2021	21.19	21.19	20.95	21.07	2,801	-0.20(-0.95%)
Dec 02, 2021	21.29	21.34	21.27	21.27	862	+0.39(+1.85%)
Dec 01, 2021	21.28	21.32	20.88	20.88	1,726	-0.27(-1.29%)
Nov 30, 2021	21.55	21.55	21.15	21.15	3,624	-0.53(-2.43%)
Nov 29, 2021	21.66	21.75	21.52	21.68	2,221	+0.23(+1.09%)
Nov 26, 2021	21.57	21.63	21.39	21.45	13,320	-0.48(-2.21%)
Nov 24, 2021	21.75	21.93	21.72	21.93	1,882	-0.05(-0.25%)
Nov 23, 2021	21.85	22.02	21.83	21.98	3,391	+0.03(+0.12%)
Nov 22, 2021	22.14	22.19	21.96	21.96	1,586	-0.09(-0.40%)
Nov 19, 2021	22.12	22.13	22.05	22.05	5,060	-0.02(-0.08%)
Nov 18, 2021	22.13	22.07	22.06	22.06	5,450	-0.01(-0.05%)
Nov 17, 2021	22.21	22.21	22.05	22.07	5,082	-0.15(-0.70%)
Nov 16, 2021	22.18	22.28	22.18	22.23	5,377	+0.16(+0.71%)
Nov 15, 2021	22.21	22.21	22.07	22.07	6,592	-0.02(-0.10%)
Nov 12, 2021	22.09	22.10	22.07	22.10	910	+0.11(+0.48%)
Nov 11, 2021	22.00	22.02	21.99	21.99	2,029	+0.05(+0.22%)
Nov 10, 2021	22.04			21.94	7,599	-0.20(-0.89%)
Nov 09, 2021	22.20	22.20	22.08	22.14	4,958	-0.05(-0.24%)
Nov 08, 2021	22.23	22.23	22.15	22.19	4,764	+0.09(+0.41%)
Nov 05, 2021	22.21	22.21	22.10	22.10	12,094	-0.00(-0.01%)
Nov 04, 2021	22.09	22.11	22.03	22.10	5,377	+0.08(+0.36%)
Nov 03, 2021	21.90	22.03	21.83	22.02	8,121	+0.08(+0.37%)
Nov 02, 2021	21.94	21.97	21.93	21.94	9,924	+0.06(+0.29%)

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.