Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.38	22.37		22.16	1,007,472	+0.20(+0.91%)
Jan 28, 2022	21.13	21.97	20.81	21.96	884,889	+0.79(+3.74%)
Jan 27, 2022	21.70	21.77	20.93	21.17	766,310	-0.70(-3.19%)
Jan 26, 2022	22.76	22.91	21.58	21.87	754,346	-0.47(-2.09%)
Jan 25, 2022	22.22	22.59	21.67	22.33	832,992	-0.37(-1.64%)
Jan 24, 2022	21.31	22.87	20.90	22.71	1,106,551	+0.90(+4.11%)
Jan 21, 2022	22.37	22.54	21.72	21.81	1,610,103	-0.61(-2.72%)
Jan 20, 2022	23.09	23.82	22.41	22.42	1,461,572	-0.48(-2.08%)
Jan 19, 2022	24.23	24.49	22.56	22.90	2,039,244	-1.35(-5.59%)
Jan 18, 2022	26.35	26.51	24.20	24.25	1,813,239	-3.34(-12.10%)
Jan 14, 2022				27.59	0	+0.59(+2.19%)
Jan 13, 2022	26.55	27.36	26.45	27.00	478,092	+0.62(+2.35%)
Jan 12, 2022	27.33	27.45	26.21	26.38	589,398	-0.90(-3.29%)
Jan 11, 2022	26.85	27.31	26.46	27.28	686,386	+0.41(+1.53%)
Jan 10, 2022	26.74	27.19	26.44	26.87	966,268	+0.12(+0.46%)
Jan 07, 2022	26.94	27.22	26.56	26.74	1,125,553	-0.33(-1.23%)
Jan 06, 2022	27.68	28.00	27.05	27.08	759,641	-0.62(-2.24%)
Jan 05, 2022	28.77	29.39	27.69	27.70	938,995	-1.13(-3.91%)
Jan 04, 2022	28.77	29.11	28.49	28.82	638,954	-0.08(-0.26%)
Jan 03, 2022	28.15	28.90	27.97	28.90	695,493	+0.85(+3.03%)
Dec 31, 2021	28.37	28.54	27.89	28.05	556,033	-0.40(-1.41%)
Dec 30, 2021	27.75	28.66	27.73	28.45	513,976	+0.69(+2.47%)
Dec 29, 2021	27.86	28.25	27.44	27.76	575,888	+0.09(+0.31%)
Dec 28, 2021	27.52	28.15	27.51	27.68	802,962	+0.08(+0.28%)
Dec 27, 2021	27.85	27.85	27.24	27.60	517,433	-0.10(-0.34%)
Dec 23, 2021	27.52	27.85	27.27	27.70	746,447	+0.32(+1.19%)
Dec 22, 2021	27.23	27.44	27.08	27.37	442,112	+0.14(+0.53%)
Dec 21, 2021	26.57	27.50	26.35	27.23	913,831	+1.05(+4.01%)
Dec 20, 2021	27.18	27.35	25.21	26.18	1,015,769	-1.57(-5.67%)
Dec 17, 2021	26.72	27.86	26.29	27.75	3,317,508	+0.90(+3.34%)
Dec 16, 2021	28.38	28.62	26.80	26.86	747,243	-1.34(-4.74%)
Dec 15, 2021	27.47	28.21	27.23	28.19	1,133,762	+0.63(+2.28%)
Dec 14, 2021	27.58	28.05	27.52	27.56	869,273	-0.15(-0.55%)
Dec 13, 2021	27.64	28.06	27.52	27.72	769,840	-0.11(-0.38%)
Dec 10, 2021	28.20	28.44	27.63	27.82	622,531	-0.26(-0.92%)
Dec 09, 2021	28.61	28.77	28.08	28.08	461,121	-0.68(-2.36%)
Dec 08, 2021	28.70	29.07	28.49	28.76	649,347	+0.01(+0.03%)
Dec 07, 2021	28.28	29.50	28.04	28.75	573,568	+0.62(+2.20%)
Dec 06, 2021	27.48	28.27	27.31	28.13	688,269	+1.15(+4.28%)
Dec 03, 2021	27.08	27.44	26.61	26.97	906,076	-0.24(-0.88%)
Dec 02, 2021	25.79	27.51	25.62	27.21	903,075	+1.73(+6.78%)
Dec 01, 2021	26.31	26.75	25.27	25.48	1,241,118	-0.13(-0.52%)
Nov 30, 2021	26.55	26.62	25.39	25.62	692,057	-1.19(-4.45%)
Nov 29, 2021	27.91	28.07	26.80	26.81	770,365	-0.80(-2.90%)
Nov 26, 2021	27.93	28.12	27.12	27.61	427,993	-1.19(-4.14%)
Nov 24, 2021	28.74	29.09	28.58	28.80	497,783	-0.17(-0.59%)
Nov 23, 2021	28.99	29.36	28.65	28.98	701,236	-0.17(-0.59%)
Nov 22, 2021	29.42	29.62	29.01	29.15	1,244,011	-0.08(-0.26%)
Nov 19, 2021	30.20	30.45	29.01	29.22	1,396,840	-1.18(-3.89%)
Nov 18, 2021	31.08	30.51	30.01	30.41	633,456	-0.74(-2.39%)
Nov 17, 2021	31.37	31.76	30.93	31.15	462,041	-0.40(-1.27%)
Nov 16, 2021	31.81	32.08	31.41	31.55	507,789	-0.40(-1.25%)
Nov 15, 2021	32.85	32.85	31.78	31.95	635,086	-0.61(-1.86%)
Nov 12, 2021	32.61	33.37	32.61	32.56	447,993	+0.19(+0.59%)
Nov 11, 2021	32.63	32.63	32.21	32.37	427,151	-0.20(-0.61%)
Nov 10, 2021	32.65			32.57	427,806	-0.07(-0.20%)
Nov 09, 2021	33.05	33.61	32.43	32.63	517,921	-0.25(-0.75%)
Nov 08, 2021	34.09	34.09	32.80	32.88	971,611	-0.83(-2.45%)
Nov 05, 2021	34.33	34.92	32.66	33.71	737,592	-0.14(-0.42%)
Nov 04, 2021	32.90	34.05	32.73	33.85	1,001,729	+0.92(+2.80%)
Nov 03, 2021	31.62	32.97	31.56	32.93	489,472	+1.30(+4.12%)
Nov 02, 2021	32.33	32.41	31.29	31.63	504,850	-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.