Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.45	22.44		22.24	1,004,093	+0.20(+0.91%)
Jan 28, 2022	21.20	22.05	20.88	22.04	881,922	+0.79(+3.74%)
Jan 27, 2022	21.77	21.85	21.00	21.24	763,740	-0.70(-3.19%)
Jan 26, 2022	22.84	22.98	21.65	21.94	751,816	-0.47(-2.09%)
Jan 25, 2022	22.30	22.67	21.74	22.41	830,198	-0.37(-1.64%)
Jan 24, 2022	21.39	22.95	20.97	22.78	1,102,839	+0.90(+4.11%)
Jan 21, 2022	22.45	22.62	21.80	21.88	1,604,703	-0.61(-2.72%)
Jan 20, 2022	23.17	23.90	22.48	22.50	1,456,670	-0.48(-2.08%)
Jan 19, 2022	24.31	24.57	22.64	22.97	2,032,405	-1.36(-5.59%)
Jan 18, 2022	26.44	26.60	24.28	24.33	1,807,157	-3.35(-12.10%)
Jan 14, 2022				27.68	0	+0.59(+2.19%)
Jan 13, 2022	26.64	27.45	26.54	27.09	476,488	+0.62(+2.35%)
Jan 12, 2022	27.43	27.54	26.30	26.47	587,421	-0.90(-3.29%)
Jan 11, 2022	26.94	27.40	26.55	27.37	684,084	+0.41(+1.53%)
Jan 10, 2022	26.83	27.28	26.53	26.96	963,027	+0.12(+0.46%)
Jan 07, 2022	27.03	27.31	26.65	26.83	1,121,778	-0.34(-1.23%)
Jan 06, 2022	27.77	28.09	27.14	27.17	757,093	-0.62(-2.24%)
Jan 05, 2022	28.87	29.49	27.78	27.79	935,845	-1.13(-3.91%)
Jan 04, 2022	28.86	29.21	28.58	28.92	636,811	-0.08(-0.26%)
Jan 03, 2022	28.25	29.00	28.07	29.00	693,161	+0.85(+3.03%)
Dec 31, 2021	28.47	28.63	27.98	28.14	554,168	-0.40(-1.41%)
Dec 30, 2021	27.85	28.76	27.82	28.55	512,252	+0.69(+2.47%)
Dec 29, 2021	27.95	28.35	27.53	27.86	573,956	+0.09(+0.31%)
Dec 28, 2021	27.62	28.25	27.60	27.77	800,269	+0.08(+0.28%)
Dec 27, 2021	27.94	27.94	27.33	27.69	515,697	-0.10(-0.34%)
Dec 23, 2021	27.61	27.94	27.36	27.79	743,943	+0.33(+1.18%)
Dec 22, 2021	27.32	27.53	27.17	27.46	440,629	+0.14(+0.53%)
Dec 21, 2021	26.66	27.59	26.44	27.32	910,766	+1.05(+4.01%)
Dec 20, 2021	27.27	27.45	25.29	26.27	1,012,362	-1.58(-5.67%)
Dec 17, 2021	26.81	27.95	26.38	27.85	3,306,381	+0.90(+3.34%)
Dec 16, 2021	28.48	28.72	26.89	26.95	744,737	-1.34(-4.74%)
Dec 15, 2021	27.56	28.31	27.32	28.29	1,129,960	+0.63(+2.28%)
Dec 14, 2021	27.68	28.15	27.61	27.66	866,358	-0.15(-0.55%)
Dec 13, 2021	27.73	28.15	27.62	27.81	767,258	-0.11(-0.38%)
Dec 10, 2021	28.30	28.54	27.72	27.91	620,443	-0.26(-0.92%)
Dec 09, 2021	28.71	28.87	28.17	28.17	459,575	-0.68(-2.36%)
Dec 08, 2021	28.80	29.17	28.58	28.85	647,169	+0.01(+0.03%)
Dec 07, 2021	28.37	29.60	28.13	28.84	571,644	+0.62(+2.20%)
Dec 06, 2021	27.57	28.36	27.40	28.22	685,961	+1.16(+4.28%)
Dec 03, 2021	27.17	27.53	26.70	27.06	903,037	-0.24(-0.88%)
Dec 02, 2021	25.88	27.60	25.70	27.30	900,046	+1.73(+6.78%)
Dec 01, 2021	26.40	26.84	25.36	25.57	1,236,956	-0.13(-0.52%)
Nov 30, 2021	26.64	26.71	25.47	25.70	689,736	-1.20(-4.45%)
Nov 29, 2021	28.00	28.16	26.89	26.90	767,781	-0.80(-2.90%)
Nov 26, 2021	28.02	28.21	27.22	27.70	426,557	-1.20(-4.14%)
Nov 24, 2021	28.83	29.19	28.68	28.90	496,114	-0.17(-0.59%)
Nov 23, 2021	29.09	29.46	28.75	29.07	698,884	-0.17(-0.59%)
Nov 22, 2021	29.52	29.72	29.11	29.24	1,239,839	-0.08(-0.26%)
Nov 19, 2021	30.30	30.56	29.11	29.32	1,392,155	-1.19(-3.89%)
Nov 18, 2021	31.19	30.61	30.11	30.51	631,331	-0.75(-2.39%)
Nov 17, 2021	31.48	31.87	31.04	31.26	460,491	-0.40(-1.27%)
Nov 16, 2021	31.92	32.18	31.51	31.66	506,086	-0.40(-1.25%)
Nov 15, 2021	32.96	32.96	31.88	32.06	632,956	-0.61(-1.86%)
Nov 12, 2021	32.71	33.48	32.71	32.67	446,491	+0.19(+0.59%)
Nov 11, 2021	32.74	32.74	32.31	32.48	425,719	-0.20(-0.61%)
Nov 10, 2021	32.76			32.68	426,371	-0.07(-0.20%)
Nov 09, 2021	33.16	33.73	32.54	32.74	516,183	-0.25(-0.75%)
Nov 08, 2021	34.20	34.20	32.92	32.99	968,352	-0.83(-2.45%)
Nov 05, 2021	34.44	35.04	32.77	33.82	735,118	-0.14(-0.42%)
Nov 04, 2021	33.01	34.16	32.84	33.96	998,369	+0.93(+2.80%)
Nov 03, 2021	31.72	33.08	31.67	33.04	487,830	+1.31(+4.12%)
Nov 02, 2021	32.44	32.51	31.39	31.73	503,156	-0.59(-1.83%)

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.