Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.73	25.15		24.93	8,207,407	+0.24(+0.95%)
Jan 28, 2022	24.82	25.11	24.53	24.69	9,106,654	-0.13(-0.53%)
Jan 27, 2022	24.82	25.26	24.47	24.82	10,460,212	+0.49(+2.01%)
Jan 26, 2022	24.60	24.96	24.20	24.34	9,645,653	+0.24(+1.01%)
Jan 25, 2022	22.74	24.20	22.51	24.09	13,089,037	+1.20(+5.22%)
Jan 24, 2022	22.87	23.23	22.05	22.90	15,094,660	-0.72(-3.07%)
Jan 21, 2022	24.20	24.27	23.53	23.62	14,028,328	-0.99(-4.04%)
Jan 20, 2022	24.56	25.20	24.39	24.61	6,329,041	-0.15(-0.60%)
Jan 19, 2022	25.22	25.22	24.53	24.76	6,850,959	-0.19(-0.77%)
Jan 18, 2022	25.52	25.52	24.72	24.95	15,737,126	+0.32(+1.31%)
Jan 14, 2022				24.63	0	+0.31(+1.29%)
Jan 13, 2022	24.58	24.75	24.10	24.32	8,740,409	-0.27(-1.10%)
Jan 12, 2022	24.65	25.08	24.44	24.59	13,360,847	+0.17(+0.71%)
Jan 11, 2022	23.51	24.44	23.41	24.41	9,963,723	+1.20(+5.15%)
Jan 10, 2022	23.18	23.37	22.87	23.22	5,856,727	+0.04(+0.19%)
Jan 07, 2022	23.34	23.36	22.99	23.17	8,065,751	-0.02(-0.08%)
Jan 06, 2022	23.34	23.75	23.09	23.19	10,585,739	+0.37(+1.61%)
Jan 05, 2022	23.31	23.46	22.80	22.83	9,032,146	+0.07(+0.31%)
Jan 04, 2022	22.43	22.87	22.30	22.76	8,358,331	+0.33(+1.48%)
Jan 03, 2022	21.96	22.62	21.90	22.42	4,929,283	+0.58(+2.68%)
Dec 31, 2021	21.55	21.90	21.53	21.84	3,918,515	+0.29(+1.34%)
Dec 30, 2021	21.67	21.80	21.52	21.55	4,091,375	-0.02(-0.08%)
Dec 29, 2021	21.60	21.96	21.52	21.57	7,198,616	-0.24(-1.08%)
Dec 28, 2021	21.92	22.14	21.71	21.80	3,109,779	-0.02(-0.08%)
Dec 27, 2021	21.29	21.84	21.04	21.82	3,616,608	+0.44(+2.04%)
Dec 23, 2021	21.39	21.57	21.28	21.39	3,550,721	+0.10(+0.45%)
Dec 22, 2021	20.91	21.43	20.71	21.29	4,899,352	+0.38(+1.79%)
Dec 21, 2021	20.53	20.96	20.46	20.91	8,200,779	+0.76(+3.77%)
Dec 20, 2021	19.61	20.17	19.39	20.16	8,431,585	-0.07(-0.35%)
Dec 17, 2021	20.17	20.56	20.03	20.23	6,474,499	-0.45(-2.15%)
Dec 16, 2021	20.78	21.18	20.65	20.67	5,908,613	+0.16(+0.77%)
Dec 15, 2021	20.36	20.66	19.68	20.51	7,773,640	+0.03(+0.17%)
Dec 14, 2021	20.65	21.06	20.41	20.48	5,977,482	-0.31(-1.47%)
Dec 13, 2021	21.26	21.28	20.71	20.78	7,332,861	-0.70(-3.25%)
Dec 10, 2021	21.53	21.60	21.19	21.48	6,557,883	+0.13(+0.61%)
Dec 09, 2021	21.38	21.52	21.13	21.35	6,328,321	-0.27(-1.25%)
Dec 08, 2021	21.98	22.12	21.57	21.62	5,981,377	-0.25(-1.16%)
Dec 07, 2021	21.78	22.15	21.61	21.87	7,792,841	+0.61(+2.87%)
Dec 06, 2021	20.92	21.59	20.76	21.26	7,281,849	+0.69(+3.35%)
Dec 03, 2021	21.50	21.67	20.44	20.57	11,620,273	-0.50(-2.36%)
Dec 02, 2021	20.53	21.20	20.18	21.07	16,447,733	+0.65(+3.21%)
Dec 01, 2021	21.62	21.66	20.39	20.42	17,171,470	-0.45(-2.18%)
Nov 30, 2021	20.97	21.30	20.53	20.87	12,047,551	-0.60(-2.79%)
Nov 29, 2021	21.93	22.10	21.12	21.47	11,384,560	+0.24(+1.13%)
Nov 26, 2021	21.53	21.53	20.74	21.23	12,920,973	-1.60(-7.02%)
Nov 24, 2021	22.12	22.89	22.05	22.83	7,014,796	+0.52(+2.34%)
Nov 23, 2021	21.93	22.35	21.89	22.31	8,966,735	+0.83(+3.87%)
Nov 22, 2021	21.31	21.89	21.10	21.48	11,043,516	+0.03(+0.12%)
Nov 19, 2021	21.59	21.86	21.18	21.45	8,207,978	-0.52(-2.38%)
Nov 18, 2021	21.93	22.27	21.93	21.98	6,308,316	+0.07(+0.31%)
Nov 17, 2021	21.75	22.40	21.65	21.91	5,501,999	-0.03(-0.12%)
Nov 16, 2021	22.35	22.37	21.93	21.93	4,380,873	-0.29(-1.31%)
Nov 15, 2021	21.97	22.37	21.64	22.23	6,646,620	+0.14(+0.62%)
Nov 12, 2021	21.98	22.11	21.81	22.09	7,026,446	-0.01(-0.04%)
Nov 11, 2021	22.17	22.35	22.06	22.10	5,209,750	-0.09(-0.39%)
Nov 10, 2021	22.50			22.18	7,266,810	-0.32(-1.41%)
Nov 09, 2021	22.66	22.77	22.26	22.50	6,894,683	-0.12(-0.53%)
Nov 08, 2021	22.89	23.01	22.46	22.62	8,148,411	-0.11(-0.49%)
Nov 05, 2021	22.43	22.83	22.18	22.73	11,944,584	+0.51(+2.28%)
Nov 04, 2021	22.16	22.50	21.93	22.23	13,130,996	+0.46(+2.13%)
Nov 03, 2021	21.56	21.95	21.52	21.76	9,773,771	-0.32(-1.44%)
Nov 02, 2021	22.72	22.79	22.06	22.08	9,080,774	-0.82(-3.59%)

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.