Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.07	20.33		20.31	22,780,276	+1.16(+6.04%)
Jan 28, 2022	18.87	19.45	18.50	19.15	34,128,640	+0.93(+5.11%)
Jan 27, 2022	18.56	19.13	18.01	18.22	29,256,502	-0.02(-0.11%)
Jan 26, 2022	19.34	19.38	18.14	18.24	31,460,754	-0.36(-1.95%)
Jan 25, 2022	18.49	18.90	17.99	18.60	25,034,904	-0.43(-2.27%)
Jan 24, 2022	18.02	19.14	17.62	19.03	32,872,376	+0.17(+0.88%)
Jan 21, 2022	20.65	20.66	18.85	18.87	39,401,784	-2.01(-9.62%)
Jan 20, 2022	22.07	22.77	20.85	20.87	31,359,726	-1.26(-5.71%)
Jan 19, 2022	23.86	24.10	22.14	22.14	20,870,530	-1.39(-5.91%)
Jan 18, 2022	24.39	24.52	23.30	23.53	18,855,228	-1.35(-5.44%)
Jan 14, 2022				24.88	0	-0.03(-0.12%)
Jan 13, 2022	25.19	25.65	24.79	24.91	13,796,910	-0.27(-1.09%)
Jan 12, 2022	24.56	25.30	24.43	25.19	17,677,068	+1.28(+5.37%)
Jan 11, 2022	23.56	23.94	23.00	23.90	17,204,050	-0.29(-1.22%)
Jan 10, 2022	24.80	25.19	23.87	24.20	15,389,298	-0.70(-2.80%)
Jan 07, 2022	24.57	24.91	23.94	24.89	15,881,304	+0.62(+2.54%)
Jan 06, 2022	24.97	25.20	24.13	24.28	17,604,984	-0.48(-1.94%)
Jan 05, 2022	24.49	25.60	24.44	24.76	24,425,288	+0.57(+2.35%)
Jan 04, 2022	23.63	24.48	23.39	24.19	17,557,420	+0.73(+3.13%)
Jan 03, 2022	23.65	23.90	23.35	23.45	12,616,875	+0.12(+0.50%)
Dec 31, 2021	22.93	23.48	22.88	23.33	12,209,970	+0.57(+2.50%)
Dec 30, 2021	22.89	23.34	22.76	22.77	8,593,377	-0.06(-0.26%)
Dec 29, 2021	23.00	23.12	22.72	22.82	7,193,803	-0.12(-0.51%)
Dec 28, 2021	22.82	23.23	22.77	22.94	9,795,717	-0.29(-1.27%)
Dec 27, 2021	22.62	23.28	22.27	23.24	9,333,107	+0.55(+2.42%)
Dec 23, 2021	22.46	22.76	22.30	22.69	11,280,474	+0.23(+1.00%)
Dec 22, 2021	22.23	22.65	22.02	22.46	14,059,715	+0.28(+1.28%)
Dec 21, 2021	22.16	22.38	21.78	22.18	14,609,746	+0.47(+2.17%)
Dec 20, 2021	22.25	22.43	21.42	21.71	18,163,112	-0.91(-4.03%)
Dec 17, 2021	22.08	22.77	21.75	22.62	21,946,252	-0.36(-1.58%)
Dec 16, 2021	22.62	23.62	22.62	22.98	23,318,166	+0.83(+3.76%)
Dec 15, 2021	22.21	22.29	21.43	22.15	19,502,882	-0.37(-1.65%)
Dec 14, 2021	21.76	23.10	21.76	22.52	17,294,450	+0.75(+3.47%)
Dec 13, 2021	22.28	22.34	21.52	21.77	12,236,437	-0.51(-2.29%)
Dec 10, 2021	22.70	22.74	21.85	22.28	12,206,841	-0.30(-1.35%)
Dec 09, 2021	22.61	23.00	22.42	22.58	12,484,577	-0.54(-2.33%)
Dec 08, 2021	23.14	23.36	22.55	23.12	10,899,171	+0.07(+0.30%)
Dec 07, 2021	22.78	23.56	22.77	23.05	14,400,522	+0.85(+3.84%)
Dec 06, 2021	22.41	22.72	21.92	22.20	14,697,336	+0.08(+0.35%)
Dec 03, 2021	21.93	22.34	21.61	22.12	18,408,310	+0.19(+0.85%)
Dec 02, 2021	22.04	22.65	21.76	21.93	21,102,150	+0.04(+0.18%)
Dec 01, 2021	22.78	23.21	21.87	21.89	19,075,230	-0.26(-1.19%)
Nov 30, 2021	23.03	23.45	21.91	22.16	19,052,760	-0.65(-2.84%)
Nov 29, 2021	24.10	24.18	22.67	22.81	16,150,604	-0.98(-4.12%)
Nov 26, 2021	23.28	23.84	23.08	23.79	10,595,229	-0.84(-3.42%)
Nov 24, 2021	24.93	25.10	24.49	24.63	9,822,758	-0.47(-1.87%)
Nov 23, 2021	25.10	25.87	24.89	25.10	14,036,786	+0.04(+0.16%)
Nov 22, 2021	24.28	25.49	24.16	25.06	20,422,414	+1.03(+4.28%)
Nov 19, 2021	23.52	24.26	23.41	24.03	12,264,452	+0.23(+0.95%)
Nov 18, 2021	24.01	23.85	23.72	23.80	19,774,166	-0.21(-0.86%)
Nov 17, 2021	24.50	25.00	23.90	24.01	13,258,218	-0.78(-3.16%)
Nov 16, 2021	25.21	25.22	24.43	24.79	13,698,696	-0.42(-1.67%)
Nov 15, 2021	25.72	25.76	24.92	25.22	15,709,562	-0.66(-2.54%)
Nov 12, 2021	25.71	26.29	25.55	25.87	15,364,005	-0.22(-0.83%)
Nov 11, 2021	25.24	26.33	25.24	26.09	17,435,352	+0.77(+3.06%)
Nov 10, 2021	25.29			25.31	15,267,986	-0.27(-1.07%)
Nov 09, 2021	26.09	26.20	25.26	25.59	17,061,128	-0.75(-2.86%)
Nov 08, 2021	26.99	27.79	26.12	26.34	32,727,242	+0.70(+2.71%)
Nov 05, 2021	25.98	26.05	25.39	25.65	15,765,601	-0.10(-0.38%)
Nov 04, 2021	25.89	26.16	25.58	25.75	16,508,506	-0.05(-0.19%)
Nov 03, 2021	25.30	25.87	25.03	25.79	17,468,768	+0.50(+1.97%)
Nov 02, 2021	24.77	25.47	24.28	25.30	24,879,378	+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.