Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.61	21.92		21.90	6,595,283	+0.05(+0.25%)
Jan 28, 2022	21.07	21.86	20.85	21.85	7,282,925	+0.72(+3.42%)
Jan 27, 2022	21.88	22.08	21.06	21.12	7,722,893	-0.57(-2.62%)
Jan 26, 2022	22.05	22.51	21.54	21.69	7,275,817	-0.18(-0.83%)
Jan 25, 2022	21.16	22.00	20.91	21.87	8,807,644	+0.42(+1.94%)
Jan 24, 2022	20.96	21.53	20.53	21.46	6,908,811	+0.07(+0.34%)
Jan 21, 2022	21.32	21.65	21.19	21.39	6,164,347	+0.03(+0.13%)
Jan 20, 2022	21.83	22.19	21.36	21.36	5,040,189	-0.51(-2.31%)
Jan 19, 2022	22.50	22.59	21.85	21.86	4,386,312	-0.57(-2.54%)
Jan 18, 2022	22.47	22.56	22.19	22.43	6,726,502	-0.14(-0.64%)
Jan 14, 2022				22.58	0	-0.20(-0.87%)
Jan 13, 2022	22.79	23.13	22.72	22.78	4,476,767	+0.10(+0.44%)
Jan 12, 2022	22.61	22.81	22.54	22.68	2,915,906	+0.07(+0.32%)
Jan 11, 2022	22.70	22.82	22.10	22.60	2,966,738	-0.08(-0.36%)
Jan 10, 2022	22.42	22.70	22.11	22.68	4,617,735	+0.34(+1.54%)
Jan 07, 2022	22.48	22.59	22.31	22.34	4,959,731	-0.15(-0.68%)
Jan 06, 2022	22.53	22.70	22.30	22.50	3,560,577	+0.14(+0.65%)
Jan 05, 2022	23.08	23.08	22.31	22.35	3,833,330	-0.42(-1.86%)
Jan 04, 2022	22.40	22.88	22.39	22.78	3,281,991	+0.59(+2.64%)
Jan 03, 2022	22.18	22.51	22.01	22.19	3,857,732	-0.06(-0.28%)
Dec 31, 2021	22.12	22.47	22.08	22.25	2,667,661	+0.12(+0.53%)
Dec 30, 2021	21.88	22.27	21.84	22.13	2,727,257	+0.24(+1.11%)
Dec 29, 2021	21.76	21.95	21.57	21.89	2,491,441	+0.14(+0.62%)
Dec 28, 2021	21.63	21.84	21.54	21.76	2,733,159	+0.06(+0.29%)
Dec 27, 2021	21.34	21.72	21.14	21.69	2,389,899	+0.31(+1.44%)
Dec 23, 2021	21.37	21.49	21.21	21.39	2,536,179	+0.13(+0.59%)
Dec 22, 2021	21.07	21.40	21.00	21.26	3,331,129	+0.14(+0.68%)
Dec 21, 2021	20.25	21.16	20.25	21.11	3,819,647	+1.03(+5.12%)
Dec 20, 2021	20.21	20.27	19.76	20.09	4,202,667	-0.51(-2.50%)
Dec 17, 2021	20.57	20.74	20.30	20.60	9,067,616	+0.06(+0.31%)
Dec 16, 2021	20.66	20.92	20.43	20.54	4,221,911	-0.05(-0.26%)
Dec 15, 2021	20.45	20.63	20.04	20.59	5,099,311	+0.15(+0.75%)
Dec 14, 2021	20.73	20.82	20.40	20.44	4,755,481	-0.29(-1.39%)
Dec 13, 2021	20.72	20.83	20.41	20.73	3,468,668	+0.00(+0.00%)
Dec 10, 2021	21.16	21.19	20.59	20.73	4,948,071	-0.21(-0.99%)
Dec 09, 2021	21.12	21.12	20.90	20.93	3,975,617	-0.42(-1.95%)
Dec 08, 2021	21.20	21.49	21.12	21.35	4,261,054	+0.19(+0.90%)
Dec 07, 2021	21.14	21.45	21.01	21.16	3,908,054	+0.19(+0.90%)
Dec 06, 2021	20.82	21.25	20.75	20.97	5,809,119	+0.48(+2.36%)
Dec 03, 2021	20.77	20.80	20.26	20.49	5,473,088	-0.24(-1.17%)
Dec 02, 2021	19.98	20.88	19.90	20.73	6,120,588	+1.01(+5.14%)
Dec 01, 2021	20.67	20.94	19.69	19.72	5,199,921	-0.38(-1.87%)
Nov 30, 2021	20.58	20.58	20.07	20.09	7,954,947	-0.77(-3.69%)
Nov 29, 2021	21.20	21.24	20.51	20.86	6,216,938	+0.04(+0.17%)
Nov 26, 2021	21.14	21.14	20.44	20.83	2,784,989	-1.02(-4.68%)
Nov 24, 2021	21.64	21.91	21.52	21.85	2,160,274	+0.18(+0.83%)
Nov 23, 2021	21.58	21.89	21.53	21.67	2,785,220	+0.04(+0.17%)
Nov 22, 2021	21.91	21.92	21.58	21.63	4,116,849	+0.24(+1.13%)
Nov 19, 2021	21.47	21.52	21.23	21.39	3,964,249	-0.19(-0.87%)
Nov 18, 2021	21.47	21.59	21.33	21.58	3,985,421	+0.22(+1.05%)
Nov 17, 2021	21.02	21.37	20.73	21.36	3,162,494	+0.23(+1.10%)
Nov 16, 2021	21.31	21.32	20.87	21.12	3,674,126	-0.27(-1.26%)
Nov 15, 2021	21.28	21.51	21.22	21.39	3,142,828	+0.30(+1.40%)
Nov 12, 2021	21.37	21.42	21.03	21.10	3,052,609	-0.23(-1.09%)
Nov 11, 2021	21.00	21.36	20.90	21.33	2,593,360	+0.35(+1.67%)
Nov 10, 2021	20.71			20.98	3,684,392	+0.14(+0.69%)
Nov 09, 2021	20.86	21.20	20.81	20.84	2,961,722	-0.06(-0.30%)
Nov 08, 2021	21.82	21.82	20.71	20.90	4,519,817	-0.91(-4.19%)
Nov 05, 2021	21.89	22.36	21.51	21.81	5,125,955	+0.83(+3.97%)
Nov 04, 2021	21.52	21.52	20.80	20.98	8,101,168	-0.54(-2.50%)
Nov 03, 2021	20.95	21.67	20.95	21.52	4,800,104	+0.50(+2.39%)
Nov 02, 2021	20.77	21.08	20.59	21.02	4,853,836	+0.50(+2.45%)

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.