Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.71	25.13		24.91	8,214,234	+0.24(+0.95%)
Jan 28, 2022	24.80	25.09	24.51	24.67	9,114,229	-0.13(-0.53%)
Jan 27, 2022	24.80	25.24	24.45	24.80	10,468,914	+0.49(+2.01%)
Jan 26, 2022	24.58	24.94	24.18	24.31	9,653,677	+0.24(+1.01%)
Jan 25, 2022	22.72	24.18	22.49	24.07	13,099,925	+1.19(+5.22%)
Jan 24, 2022	22.85	23.21	22.03	22.88	15,107,216	-0.72(-3.07%)
Jan 21, 2022	24.18	24.25	23.51	23.60	14,039,998	-0.99(-4.04%)
Jan 20, 2022	24.54	25.18	24.37	24.59	6,334,305	-0.15(-0.60%)
Jan 19, 2022	25.20	25.20	24.51	24.74	6,856,658	-0.19(-0.77%)
Jan 18, 2022	25.50	25.50	24.70	24.93	15,750,217	+0.32(+1.31%)
Jan 14, 2022				24.61	0	+0.31(+1.29%)
Jan 13, 2022	24.56	24.73	24.08	24.30	8,747,679	-0.27(-1.10%)
Jan 12, 2022	24.63	25.06	24.42	24.57	13,371,961	+0.17(+0.71%)
Jan 11, 2022	23.49	24.42	23.39	24.39	9,972,011	+1.19(+5.15%)
Jan 10, 2022	23.16	23.35	22.85	23.20	5,861,599	+0.04(+0.19%)
Jan 07, 2022	23.32	23.34	22.97	23.16	8,072,461	-0.02(-0.08%)
Jan 06, 2022	23.32	23.73	23.07	23.17	10,594,544	+0.37(+1.61%)
Jan 05, 2022	23.29	23.44	22.78	22.81	9,039,660	+0.07(+0.31%)
Jan 04, 2022	22.41	22.85	22.28	22.74	8,365,284	+0.33(+1.48%)
Jan 03, 2022	21.94	22.61	21.88	22.41	4,933,383	+0.58(+2.68%)
Dec 31, 2021	21.53	21.88	21.51	21.82	3,921,775	+0.29(+1.34%)
Dec 30, 2021	21.65	21.79	21.50	21.53	4,094,778	-0.02(-0.08%)
Dec 29, 2021	21.58	21.94	21.50	21.55	7,204,604	-0.24(-1.08%)
Dec 28, 2021	21.90	22.12	21.70	21.79	3,112,366	-0.02(-0.08%)
Dec 27, 2021	21.27	21.82	21.02	21.80	3,619,617	+0.44(+2.04%)
Dec 23, 2021	21.38	21.56	21.26	21.37	3,553,675	+0.10(+0.45%)
Dec 22, 2021	20.90	21.41	20.70	21.27	4,903,427	+0.37(+1.79%)
Dec 21, 2021	20.51	20.95	20.44	20.90	8,207,600	+0.76(+3.77%)
Dec 20, 2021	19.59	20.16	19.37	20.14	8,438,599	-0.07(-0.35%)
Dec 17, 2021	20.16	20.54	20.02	20.21	6,479,884	-0.44(-2.15%)
Dec 16, 2021	20.77	21.16	20.63	20.65	5,913,528	+0.16(+0.77%)
Dec 15, 2021	20.34	20.64	19.67	20.50	7,780,106	+0.03(+0.17%)
Dec 14, 2021	20.64	21.05	20.39	20.46	5,982,455	-0.31(-1.47%)
Dec 13, 2021	21.24	21.26	20.70	20.77	7,338,960	-0.70(-3.25%)
Dec 10, 2021	21.52	21.59	21.18	21.46	6,563,338	+0.13(+0.61%)
Dec 09, 2021	21.36	21.50	21.12	21.33	6,333,585	-0.27(-1.25%)
Dec 08, 2021	21.96	22.10	21.55	21.60	5,986,352	-0.25(-1.16%)
Dec 07, 2021	21.76	22.13	21.59	21.86	7,799,324	+0.61(+2.87%)
Dec 06, 2021	20.91	21.57	20.74	21.25	7,287,906	+0.69(+3.35%)
Dec 03, 2021	21.48	21.65	20.43	20.56	11,629,939	-0.50(-2.36%)
Dec 02, 2021	20.51	21.18	20.17	21.05	16,461,415	+0.65(+3.20%)
Dec 01, 2021	21.60	21.64	20.37	20.40	17,185,756	-0.45(-2.18%)
Nov 30, 2021	20.96	21.28	20.52	20.85	12,057,573	-0.60(-2.79%)
Nov 29, 2021	21.92	22.08	21.10	21.45	11,394,031	+0.24(+1.13%)
Nov 26, 2021	21.51	21.51	20.73	21.21	12,931,722	-1.60(-7.02%)
Nov 24, 2021	22.10	22.88	22.04	22.82	7,020,631	+0.52(+2.34%)
Nov 23, 2021	21.92	22.33	21.87	22.29	8,974,195	+0.83(+3.87%)
Nov 22, 2021	21.29	21.87	21.09	21.46	11,052,703	+0.03(+0.12%)
Nov 19, 2021	21.57	21.84	21.16	21.44	8,214,806	-0.52(-2.38%)
Nov 18, 2021	21.91	22.25	21.92	21.96	6,313,564	+0.07(+0.31%)
Nov 17, 2021	21.73	22.38	21.63	21.89	5,506,576	-0.03(-0.12%)
Nov 16, 2021	22.34	22.35	21.91	21.92	4,384,517	-0.29(-1.31%)
Nov 15, 2021	21.95	22.35	21.62	22.21	6,652,149	+0.14(+0.62%)
Nov 12, 2021	21.96	22.09	21.79	22.07	7,032,291	-0.01(-0.04%)
Nov 11, 2021	22.15	22.34	22.04	22.08	5,214,084	-0.09(-0.39%)
Nov 10, 2021	22.48			22.16	7,272,855	-0.32(-1.41%)
Nov 09, 2021	22.64	22.75	22.25	22.48	6,900,419	-0.12(-0.53%)
Nov 08, 2021	22.87	22.99	22.44	22.60	8,155,189	-0.11(-0.49%)
Nov 05, 2021	22.41	22.81	22.16	22.71	11,954,520	+0.51(+2.28%)
Nov 04, 2021	22.14	22.49	21.92	22.21	13,141,919	+0.46(+2.13%)
Nov 03, 2021	21.54	21.93	21.51	21.75	9,781,901	-0.32(-1.44%)
Nov 02, 2021	22.70	22.77	22.04	22.06	9,088,328	-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.