Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.38	25.75		25.65	36,646,400	+0.38(+1.51%)
Jan 28, 2022	25.47	25.47	25.09	25.26	24,607,828	-0.04(-0.16%)
Jan 27, 2022	25.53	25.62	25.02	25.30	36,070,660	+0.36(+1.46%)
Jan 26, 2022	25.06	25.39	24.71	24.94	48,572,356	+0.29(+1.18%)
Jan 25, 2022	24.08	24.78	23.52	24.65	36,529,300	+0.71(+2.98%)
Jan 24, 2022	23.89	24.04	23.48	23.93	53,651,136	-0.33(-1.37%)
Jan 21, 2022	24.57	24.71	24.22	24.27	52,212,552	-0.17(-0.70%)
Jan 20, 2022	24.66	24.87	24.40	24.44	33,407,594	+0.19(+0.80%)
Jan 19, 2022	24.16	24.28	24.05	24.24	36,577,608	+0.81(+3.46%)
Jan 18, 2022	23.53	23.69	23.16	23.43	38,195,112	-0.18(-0.76%)
Jan 14, 2022				23.61	0	+0.26(+1.11%)
Jan 13, 2022	23.35	23.59	23.27	23.35	28,939,840	-0.05(-0.21%)
Jan 12, 2022	23.03	23.41	23.00	23.40	40,964,644	+0.70(+3.07%)
Jan 11, 2022	22.05	22.71	21.98	22.70	32,440,426	+0.81(+3.71%)
Jan 10, 2022	22.03	22.04	21.64	21.89	26,467,926	-0.23(-1.03%)
Jan 07, 2022	21.78	22.18	21.76	22.12	21,073,696	+0.41(+1.87%)
Jan 06, 2022	21.72	21.87	21.59	21.71	34,775,856	+0.20(+0.94%)
Jan 05, 2022	22.04	22.28	21.48	21.51	37,707,456	-0.58(-2.64%)
Jan 04, 2022	22.00	22.38	21.97	22.09	22,665,644	-0.10(-0.44%)
Jan 03, 2022	22.34	22.35	22.17	22.19	29,167,354	-0.58(-2.53%)
Dec 31, 2021	22.60	22.90	22.57	22.77	8,875,195	+0.09(+0.39%)
Dec 30, 2021	22.56	22.86	22.54	22.68	25,990,112	+0.58(+2.65%)
Dec 29, 2021	22.44	22.50	22.04	22.09	19,202,362	-0.43(-1.90%)
Dec 28, 2021	22.46	22.57	22.37	22.52	14,896,796	-0.16(-0.71%)
Dec 27, 2021	22.51	22.69	22.36	22.68	17,423,604	+0.31(+1.37%)
Dec 23, 2021	22.29	22.46	22.16	22.37	25,963,208	-0.12(-0.54%)
Dec 22, 2021	22.08	22.50	22.00	22.50	24,744,930	+0.31(+1.38%)
Dec 21, 2021	22.16	22.31	22.12	22.19	19,272,244	+0.02(+0.11%)
Dec 20, 2021	22.29	22.37	22.02	22.16	27,437,842	-0.64(-2.83%)
Dec 17, 2021	22.76	23.01	22.66	22.81	21,640,700	-0.27(-1.15%)
Dec 16, 2021	22.95	23.20	22.76	23.08	31,858,994	+0.31(+1.38%)
Dec 15, 2021	22.58	22.79	22.31	22.76	32,907,180	+0.07(+0.32%)
Dec 14, 2021	23.10	23.27	22.58	22.69	24,288,552	-0.21(-0.92%)
Dec 13, 2021	23.37	23.43	22.86	22.90	35,213,676	-0.24(-1.03%)
Dec 10, 2021	23.11	23.29	23.02	23.14	26,899,118	+0.16(+0.69%)
Dec 09, 2021	23.18	23.20	22.91	22.98	30,025,126	-0.62(-2.62%)
Dec 08, 2021	23.33	23.60	23.33	23.60	30,954,800	+0.43(+1.86%)
Dec 07, 2021	23.11	23.25	23.00	23.17	33,509,816	+0.39(+1.72%)
Dec 06, 2021	22.61	22.93	22.48	22.77	29,321,896	+0.32(+1.44%)
Dec 03, 2021	22.89	22.99	22.18	22.45	53,969,000	+0.04(+0.17%)
Dec 02, 2021	22.00	22.44	21.95	22.41	40,412,840	+0.91(+4.21%)
Dec 01, 2021	22.30	22.44	21.50	21.51	32,991,864	-0.35(-1.62%)
Nov 30, 2021	22.16	22.28	21.39	21.86	53,724,360	-0.26(-1.19%)
Nov 29, 2021	22.40	22.41	21.98	22.13	28,704,152	-0.03(-0.14%)
Nov 26, 2021	22.12	22.20	21.87	22.16	28,274,606	-0.33(-1.48%)
Nov 24, 2021	22.22	22.64	22.11	22.49	25,917,238	+0.22(+0.98%)
Nov 23, 2021	22.02	22.44	21.66	22.27	43,608,792	+0.28(+1.27%)
Nov 22, 2021	22.38	22.55	21.91	21.99	32,234,220	-0.01(-0.03%)
Nov 19, 2021	22.40	22.50	21.97	22.00	29,910,068	+0.02(+0.07%)
Nov 18, 2021	22.26	22.08	21.95	21.98	38,777,148	-0.42(-1.88%)
Nov 17, 2021	22.74	22.84	22.22	22.41	44,224,756	-0.32(-1.39%)
Nov 16, 2021	22.96	23.02	22.59	22.72	39,141,124	-0.55(-2.37%)
Nov 15, 2021	23.31	23.42	23.16	23.27	10,090,870	+0.00(+0.00%)
Nov 12, 2021	23.39	23.42	23.10	23.27	36,909,044	-0.45(-1.91%)
Nov 11, 2021	23.66	24.02	23.64	23.73	45,415,528	+0.78(+3.38%)
Nov 10, 2021	23.26			22.95	37,938,836	-0.14(-0.62%)
Nov 09, 2021	23.08	23.26	22.75	23.09	32,068,748	+0.53(+2.34%)
Nov 08, 2021	22.47	22.73	22.41	22.56	32,182,058	-0.02(-0.10%)
Nov 05, 2021	22.52	22.79	22.39	22.59	30,749,412	+0.51(+2.32%)
Nov 04, 2021	22.43	22.56	21.88	22.07	38,785,020	-0.58(-2.56%)
Nov 03, 2021	22.19	22.87	21.98	22.65	54,348,976	+0.60(+2.70%)
Nov 02, 2021	22.29	22.29	21.88	22.06	20,235,212	-0.41(-1.81%)

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.