Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.26	23.65		23.58	10,871,161	+0.15(+0.63%)
Jan 28, 2022	23.65	23.71	22.66	23.43	10,983,920	-0.21(-0.90%)
Jan 27, 2022	24.21	25.05	23.47	23.65	13,717,345	-0.31(-1.31%)
Jan 26, 2022	25.09	25.31	23.88	23.96	14,627,622	-0.77(-3.13%)
Jan 25, 2022	24.34	25.73	24.26	24.73	22,706,096	-0.20(-0.81%)
Jan 24, 2022	22.67	25.06	21.93	24.93	45,586,188	+3.80(+18.00%)
Jan 21, 2022	21.81	21.94	20.79	21.13	16,066,345	-0.82(-3.73%)
Jan 20, 2022	23.32	23.74	21.89	21.95	11,748,649	-1.33(-5.70%)
Jan 19, 2022	23.25	23.94	23.10	23.28	12,599,425	+0.05(+0.20%)
Jan 18, 2022	23.77	23.95	23.22	23.23	14,175,486	-0.76(-3.19%)
Jan 14, 2022				24.00	0	-0.73(-2.94%)
Jan 13, 2022	24.73	25.61	24.56	24.72	9,713,719	+0.20(+0.83%)
Jan 12, 2022	24.87	25.21	24.02	24.52	8,894,787	-0.10(-0.41%)
Jan 11, 2022	23.63	24.79	23.47	24.62	10,955,165	+1.08(+4.58%)
Jan 10, 2022	24.20	24.24	22.68	23.54	13,398,241	-0.74(-3.03%)
Jan 07, 2022	24.45	24.82	23.94	24.28	11,260,648	-0.35(-1.42%)
Jan 06, 2022	24.57	24.91	23.57	24.63	12,075,069	+0.28(+1.13%)
Jan 05, 2022	25.87	26.09	24.33	24.35	13,008,466	-1.52(-5.87%)
Jan 04, 2022	25.22	26.02	25.22	25.87	11,444,095	+0.65(+2.59%)
Jan 03, 2022	24.73	26.27	24.54	25.22	19,193,850	+1.11(+4.58%)
Dec 31, 2021	24.67	25.05	24.05	24.12	10,521,382	-0.61(-2.46%)
Dec 30, 2021	24.62	25.12	24.54	24.72	13,934,964	-0.13(-0.52%)
Dec 29, 2021	23.98	25.19	23.69	24.85	15,400,981	+0.86(+3.57%)
Dec 28, 2021	23.61	24.65	23.52	24.00	17,791,716	+0.22(+0.93%)
Dec 27, 2021	23.07	24.06	23.05	23.77	15,240,054	+0.62(+2.67%)
Dec 23, 2021	23.12	23.35	22.73	23.16	10,641,109	+0.25(+1.09%)
Dec 22, 2021	22.82	23.20	22.39	22.91	11,917,636	+0.03(+0.12%)
Dec 21, 2021	21.91	22.99	21.89	22.88	16,552,161	+1.17(+5.39%)
Dec 20, 2021	22.08	22.32	21.15	21.71	17,840,886	-0.90(-3.99%)
Dec 17, 2021	22.29	23.07	21.74	22.61	78,528,720	+0.26(+1.15%)
Dec 16, 2021	23.28	23.35	22.24	22.36	15,232,758	-0.68(-2.96%)
Dec 15, 2021	23.07	23.43	22.37	23.04	19,028,880	-0.71(-2.99%)
Dec 14, 2021	22.83	23.98	22.73	23.75	17,554,754	+0.90(+3.95%)
Dec 13, 2021	24.35	24.46	22.33	22.84	22,276,128	-1.63(-6.66%)
Dec 10, 2021	24.35	24.66	23.49	24.47	18,949,080	-0.05(-0.19%)
Dec 09, 2021	25.02	25.47	24.51	24.52	14,627,716	-0.51(-2.05%)
Dec 08, 2021	25.53	25.80	24.84	25.03	16,112,056	-0.45(-1.76%)
Dec 07, 2021	25.22	25.94	24.93	25.48	17,470,828	+0.64(+2.58%)
Dec 06, 2021	24.87	25.78	24.57	24.84	22,611,998	+0.30(+1.23%)
Dec 03, 2021	25.52	25.76	23.91	24.54	20,912,374	-0.82(-3.25%)
Dec 02, 2021	25.24	25.76	24.41	25.36	20,368,678	+0.48(+1.91%)
Dec 01, 2021	26.73	27.03	24.70	24.89	19,027,984	-1.21(-4.63%)
Nov 30, 2021	27.09	27.20	25.39	26.09	21,947,098	-1.14(-4.20%)
Nov 29, 2021	28.44	28.59	26.58	27.24	19,732,192	-0.67(-2.39%)
Nov 26, 2021	27.85	28.18	27.12	27.91	16,169,126	-1.52(-5.16%)
Nov 24, 2021	29.84	29.94	28.46	29.43	20,078,430	-1.36(-4.43%)
Nov 23, 2021	30.67	30.93	29.91	30.79	12,902,602	-0.13(-0.41%)
Nov 22, 2021	32.14	32.82	30.50	30.92	23,734,534	-0.86(-2.71%)
Nov 19, 2021	34.02	34.53	31.68	31.78	30,732,328	-2.44(-7.12%)
Nov 18, 2021	32.02	34.37	30.60	34.22	98,974,008	+5.98(+21.17%)
Nov 17, 2021	29.04	29.40	27.84	28.24	19,229,144	-1.33(-4.49%)
Nov 16, 2021	28.50	29.72	28.13	29.56	20,046,892	+1.14(+3.99%)
Nov 15, 2021	28.38	28.80	27.84	28.43	12,497,929	+0.54(+1.94%)
Nov 12, 2021	28.19	28.43	27.57	27.89	13,849,285	-0.39(-1.39%)
Nov 11, 2021	27.57	28.80	27.52	28.28	12,868,697	+0.98(+3.59%)
Nov 10, 2021	27.85			27.30	9,382,879	-0.72(-2.58%)
Nov 09, 2021	28.52	28.90	27.71	28.03	11,173,162	-0.56(-1.95%)
Nov 08, 2021	28.97	29.26	28.36	28.58	11,261,555	-0.11(-0.38%)
Nov 05, 2021	28.63	29.19	28.10	28.69	10,974,891	+0.55(+1.95%)
Nov 04, 2021	28.46	29.06	27.82	28.15	18,658,200	+0.16(+0.59%)
Nov 03, 2021	26.55	29.07	26.37	27.98	36,092,596	+1.77(+6.74%)
Nov 02, 2021	25.66	26.30	25.15	26.21	13,681,977	+0.19(+0.74%)

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.