Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.98	22.32		22.19	9,457,100	-0.06(-0.28%)
Jan 28, 2022	22.03	22.25	21.71	22.26	9,909,855	+0.17(+0.76%)
Jan 27, 2022	22.50	22.84	21.92	22.09	10,537,511	-0.27(-1.19%)
Jan 26, 2022	22.26	22.55	21.93	22.35	15,773,028	+0.30(+1.37%)
Jan 25, 2022	21.95	22.23	21.37	22.05	8,976,421	-0.08(-0.36%)
Jan 24, 2022	21.57	22.22	21.18	22.13	12,936,152	+0.18(+0.81%)
Jan 21, 2022	22.15	22.55	21.84	21.95	14,750,114	-0.30(-1.35%)
Jan 20, 2022	22.80	23.07	22.19	22.26	12,044,904	-0.41(-1.80%)
Jan 19, 2022	23.56	23.61	22.66	22.66	12,066,115	-0.89(-3.80%)
Jan 18, 2022	24.04	24.06	23.40	23.56	7,501,801	-0.36(-1.52%)
Jan 14, 2022				23.92	0	+0.27(+1.16%)
Jan 13, 2022	23.50	23.81	23.42	23.65	11,913,384	+0.27(+1.14%)
Jan 12, 2022	23.47	23.58	23.24	23.38	12,128,796	-0.03(-0.11%)
Jan 11, 2022	23.48	23.50	23.01	23.41	9,013,713	+0.09(+0.38%)
Jan 10, 2022	23.60	23.68	22.97	23.32	11,234,845	-0.02(-0.08%)
Jan 07, 2022	23.03	23.42	22.90	23.34	12,617,675	+0.37(+1.62%)
Jan 06, 2022	22.35	23.05	22.23	22.96	10,643,122	+1.12(+5.11%)
Jan 05, 2022	22.14	22.38	21.84	21.85	11,382,239	-0.13(-0.60%)
Jan 04, 2022	21.21	22.03	21.16	21.98	9,482,370	+1.10(+5.26%)
Jan 03, 2022	20.77	21.09	20.74	20.88	7,716,895	+0.40(+1.95%)
Dec 31, 2021	20.47	20.64	20.44	20.48	3,835,638	-0.05(-0.26%)
Dec 30, 2021	20.73	20.87	20.52	20.54	3,535,988	-0.10(-0.47%)
Dec 29, 2021	20.62	20.77	20.46	20.64	4,140,827	+0.10(+0.47%)
Dec 28, 2021	20.32	20.62	20.32	20.54	4,475,875	+0.09(+0.43%)
Dec 27, 2021	20.27	20.45	19.96	20.45	4,562,096	+0.31(+1.54%)
Dec 23, 2021	20.22	20.40	20.07	20.14	5,477,828	+0.07(+0.35%)
Dec 22, 2021	20.02	20.20	19.96	20.07	5,361,193	-0.03(-0.13%)
Dec 21, 2021	19.81	20.19	19.80	20.09	7,522,576	+0.55(+2.81%)
Dec 20, 2021	19.65	19.68	19.18	19.55	12,256,516	-0.39(-1.95%)
Dec 17, 2021	20.50	20.59	19.90	19.94	22,335,500	-0.72(-3.47%)
Dec 16, 2021	20.72	21.15	20.51	20.65	9,689,571	+0.19(+0.91%)
Dec 15, 2021	21.00	21.00	20.20	20.47	13,174,692	+0.31(+1.54%)
Dec 14, 2021	19.95	20.39	19.89	20.16	8,630,671	+0.27(+1.38%)
Dec 13, 2021	20.29	20.33	19.86	19.88	10,082,991	-0.50(-2.43%)
Dec 10, 2021	20.52	20.55	20.12	20.38	5,845,702	+0.02(+0.09%)
Dec 09, 2021	20.35	20.56	20.18	20.36	6,561,012	-0.10(-0.48%)
Dec 08, 2021	20.56	20.78	20.46	20.46	7,087,908	-0.10(-0.47%)
Dec 07, 2021	20.55	20.86	20.46	20.56	9,891,007	+0.13(+0.65%)
Dec 06, 2021	20.23	20.69	20.07	20.42	9,547,387	+0.58(+2.90%)
Dec 03, 2021	20.27	20.38	19.66	19.85	11,042,751	-0.37(-1.84%)
Dec 02, 2021	19.76	20.36	19.60	20.22	9,104,002	+0.68(+3.49%)
Dec 01, 2021	20.29	20.40	19.52	19.54	9,618,245	-0.34(-1.69%)
Nov 30, 2021	19.94	19.96	19.73	19.87	18,207,160	-0.35(-1.71%)
Nov 29, 2021	20.51	20.60	19.98	20.22	8,667,654	+0.11(+0.55%)
Nov 26, 2021	20.37	20.37	19.70	20.11	9,633,166	-0.93(-4.42%)
Nov 24, 2021	21.06	21.24	20.92	21.04	5,823,183	-0.01(-0.04%)
Nov 23, 2021	20.94	21.10	20.79	21.05	5,574,309	+0.30(+1.44%)
Nov 22, 2021	20.83	21.10	20.55	20.75	7,048,975	+0.23(+1.11%)
Nov 19, 2021	20.49	20.74	20.24	20.52	8,593,505	-0.26(-1.27%)
Nov 18, 2021	20.82	20.83	20.75	20.78	6,581,629	-0.04(-0.17%)
Nov 17, 2021	20.99	21.06	20.71	20.82	4,592,773	-0.18(-0.88%)
Nov 16, 2021	21.04	21.14	20.89	21.00	4,657,075	+0.00(+0.00%)
Nov 15, 2021	21.25	21.28	20.89	21.00	8,316,789	-0.15(-0.71%)
Nov 12, 2021	21.21	21.39	20.98	21.15	7,392,729	-0.10(-0.45%)
Nov 11, 2021	20.95	21.39	20.95	21.25	7,720,124	+0.26(+1.26%)
Nov 10, 2021	20.86			20.99	7,959,233	+0.17(+0.80%)
Nov 09, 2021	20.57	20.85	20.51	20.82	7,535,485	+0.01(+0.04%)
Nov 08, 2021	20.92	21.06	20.64	20.81	7,937,408	+0.02(+0.08%)
Nov 05, 2021	20.90	21.01	20.65	20.79	5,795,005	+0.13(+0.64%)
Nov 04, 2021	20.96	21.01	20.45	20.66	7,012,341	-0.37(-1.75%)
Nov 03, 2021	20.54	21.15	20.47	21.03	7,457,264	+0.37(+1.78%)
Nov 02, 2021	20.68	20.82	20.59	20.66	5,635,493	-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.