Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.96	22.30		22.17	9,465,803	-0.06(-0.28%)
Jan 28, 2022	22.01	22.23	21.69	22.24	9,918,974	+0.17(+0.76%)
Jan 27, 2022	22.47	22.82	21.90	22.07	10,547,208	-0.27(-1.19%)
Jan 26, 2022	22.24	22.53	21.91	22.33	15,787,543	+0.30(+1.37%)
Jan 25, 2022	21.93	22.21	21.35	22.03	8,984,681	-0.08(-0.36%)
Jan 24, 2022	21.55	22.20	21.16	22.11	12,948,057	+0.18(+0.81%)
Jan 21, 2022	22.13	22.53	21.82	21.93	14,763,688	-0.30(-1.35%)
Jan 20, 2022	22.78	23.05	22.17	22.24	12,055,989	-0.41(-1.80%)
Jan 19, 2022	23.54	23.59	22.64	22.64	12,077,219	-0.89(-3.80%)
Jan 18, 2022	24.02	24.04	23.38	23.54	7,508,705	-0.36(-1.52%)
Jan 14, 2022				23.90	0	+0.27(+1.16%)
Jan 13, 2022	23.47	23.79	23.40	23.62	11,924,348	+0.27(+1.14%)
Jan 12, 2022	23.45	23.56	23.22	23.36	12,139,958	-0.03(-0.11%)
Jan 11, 2022	23.46	23.48	22.99	23.39	9,022,008	+0.09(+0.38%)
Jan 10, 2022	23.58	23.66	22.95	23.30	11,245,184	-0.02(-0.08%)
Jan 07, 2022	23.01	23.40	22.88	23.31	12,629,287	+0.37(+1.62%)
Jan 06, 2022	22.33	23.03	22.21	22.94	10,652,917	+1.11(+5.11%)
Jan 05, 2022	22.12	22.36	21.82	21.83	11,392,714	-0.13(-0.60%)
Jan 04, 2022	21.19	22.01	21.14	21.96	9,491,096	+1.10(+5.26%)
Jan 03, 2022	20.75	21.07	20.72	20.86	7,723,997	+0.40(+1.95%)
Dec 31, 2021	20.45	20.62	20.42	20.47	3,839,168	-0.05(-0.26%)
Dec 30, 2021	20.71	20.85	20.50	20.52	3,539,242	-0.10(-0.47%)
Dec 29, 2021	20.60	20.75	20.44	20.62	4,144,638	+0.10(+0.47%)
Dec 28, 2021	20.30	20.60	20.30	20.52	4,479,994	+0.09(+0.43%)
Dec 27, 2021	20.25	20.43	19.94	20.43	4,566,294	+0.31(+1.54%)
Dec 23, 2021	20.20	20.38	20.05	20.12	5,482,869	+0.07(+0.35%)
Dec 22, 2021	20.01	20.18	19.94	20.05	5,366,126	-0.03(-0.13%)
Dec 21, 2021	19.79	20.17	19.78	20.08	7,529,499	+0.55(+2.81%)
Dec 20, 2021	19.63	19.66	19.16	19.53	12,267,796	-0.39(-1.95%)
Dec 17, 2021	20.48	20.57	19.89	19.92	22,356,054	-0.72(-3.47%)
Dec 16, 2021	20.70	21.13	20.49	20.63	9,698,488	+0.19(+0.91%)
Dec 15, 2021	20.98	20.98	20.18	20.45	13,186,816	+0.31(+1.54%)
Dec 14, 2021	19.93	20.37	19.87	20.14	8,638,614	+0.27(+1.38%)
Dec 13, 2021	20.27	20.31	19.85	19.86	10,092,270	-0.50(-2.43%)
Dec 10, 2021	20.50	20.53	20.10	20.36	5,851,082	+0.02(+0.09%)
Dec 09, 2021	20.33	20.55	20.16	20.34	6,567,050	-0.10(-0.48%)
Dec 08, 2021	20.55	20.76	20.44	20.44	7,094,431	-0.10(-0.47%)
Dec 07, 2021	20.53	20.84	20.44	20.54	9,900,109	+0.13(+0.65%)
Dec 06, 2021	20.21	20.67	20.05	20.40	9,556,173	+0.58(+2.90%)
Dec 03, 2021	20.25	20.36	19.64	19.83	11,052,913	-0.37(-1.84%)
Dec 02, 2021	19.74	20.34	19.58	20.20	9,112,380	+0.68(+3.49%)
Dec 01, 2021	20.27	20.38	19.50	19.52	9,627,096	-0.34(-1.69%)
Nov 30, 2021	19.92	19.94	19.71	19.86	18,223,916	-0.34(-1.71%)
Nov 29, 2021	20.49	20.58	19.96	20.20	8,675,630	+0.11(+0.55%)
Nov 26, 2021	20.35	20.35	19.69	20.09	9,642,030	-0.93(-4.42%)
Nov 24, 2021	21.04	21.22	20.91	21.02	5,828,541	-0.01(-0.04%)
Nov 23, 2021	20.92	21.08	20.77	21.03	5,579,438	+0.30(+1.44%)
Nov 22, 2021	20.81	21.09	20.53	20.73	7,055,461	+0.23(+1.11%)
Nov 19, 2021	20.47	20.72	20.23	20.50	8,601,413	-0.26(-1.27%)
Nov 18, 2021	20.80	20.81	20.73	20.77	6,587,686	-0.04(-0.17%)
Nov 17, 2021	20.97	21.04	20.70	20.80	4,596,999	-0.18(-0.88%)
Nov 16, 2021	21.02	21.12	20.87	20.98	4,661,361	+0.00(+0.00%)
Nov 15, 2021	21.23	21.27	20.87	20.98	8,324,442	-0.15(-0.71%)
Nov 12, 2021	21.19	21.37	20.96	21.13	7,399,531	-0.10(-0.45%)
Nov 11, 2021	20.93	21.37	20.93	21.23	7,727,228	+0.26(+1.26%)
Nov 10, 2021	20.84			20.97	7,966,557	+0.17(+0.80%)
Nov 09, 2021	20.55	20.83	20.49	20.80	7,542,419	+0.01(+0.04%)
Nov 08, 2021	20.90	21.04	20.62	20.79	7,944,712	+0.02(+0.08%)
Nov 05, 2021	20.88	20.99	20.63	20.77	5,800,337	+0.13(+0.64%)
Nov 04, 2021	20.94	20.99	20.43	20.64	7,018,794	-0.37(-1.75%)
Nov 03, 2021	20.52	21.13	20.45	21.01	7,464,126	+0.37(+1.79%)
Nov 02, 2021	20.66	20.80	20.57	20.64	5,640,678	-0.07(-0.34%)

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.