Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.37	22.36		22.16	1,007,789	+0.20(+0.91%)
Jan 28, 2022	21.13	21.97	20.80	21.96	885,168	+0.79(+3.74%)
Jan 27, 2022	21.69	21.77	20.93	21.16	766,551	-0.70(-3.19%)
Jan 26, 2022	22.76	22.90	21.57	21.86	754,584	-0.47(-2.09%)
Jan 25, 2022	22.21	22.59	21.66	22.33	833,254	-0.37(-1.64%)
Jan 24, 2022	21.31	22.86	20.90	22.70	1,106,899	+0.90(+4.11%)
Jan 21, 2022	22.37	22.54	21.72	21.80	1,610,610	-0.61(-2.72%)
Jan 20, 2022	23.08	23.82	22.40	22.41	1,462,032	-0.48(-2.08%)
Jan 19, 2022	24.23	24.48	22.56	22.89	2,039,886	-1.35(-5.59%)
Jan 18, 2022	26.34	26.50	24.19	24.24	1,813,810	-3.34(-12.10%)
Jan 14, 2022				27.58	0	+0.59(+2.19%)
Jan 13, 2022	26.54	27.35	26.44	26.99	478,242	+0.62(+2.35%)
Jan 12, 2022	27.33	27.44	26.20	26.37	589,584	-0.90(-3.29%)
Jan 11, 2022	26.84	27.30	26.45	27.27	686,602	+0.41(+1.53%)
Jan 10, 2022	26.73	27.18	26.43	26.86	966,573	+0.12(+0.46%)
Jan 07, 2022	26.93	27.21	26.55	26.73	1,125,908	-0.33(-1.23%)
Jan 06, 2022	27.67	27.99	27.04	27.07	759,880	-0.62(-2.24%)
Jan 05, 2022	28.77	29.39	27.68	27.69	939,290	-1.13(-3.91%)
Jan 04, 2022	28.76	29.10	28.48	28.81	639,156	-0.08(-0.26%)
Jan 03, 2022	28.15	28.89	27.96	28.89	695,712	+0.85(+3.03%)
Dec 31, 2021	28.37	28.53	27.88	28.04	556,208	-0.40(-1.41%)
Dec 30, 2021	27.75	28.66	27.72	28.44	514,138	+0.69(+2.47%)
Dec 29, 2021	27.85	28.24	27.43	27.75	576,069	+0.09(+0.31%)
Dec 28, 2021	27.52	28.15	27.50	27.67	803,215	+0.08(+0.28%)
Dec 27, 2021	27.84	27.84	27.23	27.59	517,596	-0.10(-0.34%)
Dec 23, 2021	27.51	27.84	27.26	27.69	746,682	+0.32(+1.19%)
Dec 22, 2021	27.22	27.43	27.07	27.36	442,251	+0.14(+0.53%)
Dec 21, 2021	26.56	27.49	26.34	27.22	914,119	+1.05(+4.01%)
Dec 20, 2021	27.17	27.34	25.20	26.17	1,016,089	-1.57(-5.67%)
Dec 17, 2021	26.72	27.85	26.29	27.75	3,318,553	+0.90(+3.34%)
Dec 16, 2021	28.37	28.61	26.79	26.85	747,479	-1.34(-4.74%)
Dec 15, 2021	27.46	28.20	27.22	28.18	1,134,120	+0.63(+2.28%)
Dec 14, 2021	27.57	28.05	27.51	27.55	869,547	-0.15(-0.55%)
Dec 13, 2021	27.63	28.05	27.52	27.71	770,083	-0.10(-0.38%)
Dec 10, 2021	28.19	28.43	27.62	27.81	622,727	-0.26(-0.92%)
Dec 09, 2021	28.60	28.77	28.07	28.07	461,267	-0.68(-2.36%)
Dec 08, 2021	28.69	29.06	28.48	28.75	649,551	+0.01(+0.03%)
Dec 07, 2021	28.27	29.49	28.03	28.74	573,749	+0.62(+2.20%)
Dec 06, 2021	27.47	28.26	27.30	28.12	688,486	+1.15(+4.28%)
Dec 03, 2021	27.07	27.43	26.60	26.96	906,361	-0.24(-0.88%)
Dec 02, 2021	25.78	27.50	25.61	27.20	903,359	+1.73(+6.78%)
Dec 01, 2021	26.30	26.74	25.27	25.48	1,241,509	-0.13(-0.52%)
Nov 30, 2021	26.54	26.61	25.38	25.61	692,275	-1.19(-4.45%)
Nov 29, 2021	27.90	28.06	26.79	26.80	770,608	-0.80(-2.90%)
Nov 26, 2021	27.92	28.11	27.12	27.60	428,127	-1.19(-4.14%)
Nov 24, 2021	28.73	29.08	28.57	28.79	497,940	-0.17(-0.59%)
Nov 23, 2021	28.98	29.35	28.64	28.97	701,457	-0.17(-0.59%)
Nov 22, 2021	29.41	29.61	29.00	29.14	1,244,403	-0.08(-0.26%)
Nov 19, 2021	30.19	30.44	29.00	29.21	1,397,280	-1.18(-3.89%)
Nov 18, 2021	31.07	30.50	30.00	30.40	633,655	-0.74(-2.39%)
Nov 17, 2021	31.36	31.75	30.92	31.14	462,186	-0.40(-1.27%)
Nov 16, 2021	31.80	32.07	31.40	31.54	507,949	-0.40(-1.25%)
Nov 15, 2021	32.84	32.84	31.77	31.94	635,286	-0.61(-1.86%)
Nov 12, 2021	32.59	33.36	32.59	32.55	448,134	+0.19(+0.59%)
Nov 11, 2021	32.62	32.62	32.20	32.36	427,286	-0.20(-0.61%)
Nov 10, 2021	32.64			32.56	427,940	-0.07(-0.20%)
Nov 09, 2021	33.04	33.60	32.42	32.62	518,084	-0.25(-0.75%)
Nov 08, 2021	34.08	34.08	32.79	32.87	971,917	-0.83(-2.45%)
Nov 05, 2021	34.31	34.91	32.65	33.70	737,825	-0.14(-0.42%)
Nov 04, 2021	32.89	34.04	32.72	33.84	1,002,045	+0.92(+2.80%)
Nov 03, 2021	31.61	32.96	31.55	32.92	489,626	+1.30(+4.12%)
Nov 02, 2021	32.32	32.40	31.28	31.62	505,009	-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.