Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.49	20.86	20.39	20.86	728,634	+0.24(+1.18%)
Jan 28, 2022	19.97	20.63	19.66	20.62	600,822	+0.51(+2.51%)
Jan 27, 2022	20.69	20.98	19.92	20.11	521,667	-0.39(-1.90%)
Jan 26, 2022	21.48	21.74	20.20	20.50	848,404	-0.86(-4.05%)
Jan 25, 2022	20.96	21.70	20.74	21.37	665,672	+0.05(+0.23%)
Jan 24, 2022	21.43	21.69	20.39	21.32	1,720,504	-0.53(-2.45%)
Jan 21, 2022	22.07	22.50	21.65	21.85	684,721	-0.21(-0.97%)
Jan 20, 2022	23.08	23.26	22.02	22.07	777,891	-1.08(-4.66%)
Jan 19, 2022	24.29	24.48	23.09	23.14	498,516	-1.01(-4.18%)
Jan 18, 2022	24.24	24.42	23.99	24.16	460,667	-0.34(-1.39%)
Jan 14, 2022				24.50	0	-0.05(-0.20%)
Jan 13, 2022	23.99	24.61	23.82	24.54	582,159	+0.66(+2.77%)
Jan 12, 2022	23.41	24.11	23.32	23.88	406,468	+0.61(+2.63%)
Jan 11, 2022	23.52	23.52	22.75	23.27	385,603	-0.27(-1.16%)
Jan 10, 2022	23.81	23.81	23.37	23.54	308,227	-0.40(-1.66%)
Jan 07, 2022	23.53	24.08	23.44	23.94	415,372	+0.42(+1.78%)
Jan 06, 2022	23.46	23.96	23.39	23.52	318,537	+0.06(+0.25%)
Jan 05, 2022	24.60	24.66	23.39	23.47	511,340	-1.07(-4.36%)
Jan 04, 2022	25.02	25.30	24.49	24.53	490,650	-0.47(-1.87%)
Jan 03, 2022	25.21	25.66	24.84	25.00	384,484	-0.10(-0.39%)
Dec 31, 2021	25.02	25.23	24.76	25.10	431,364	-0.06(-0.23%)
Dec 30, 2021	24.83	25.30	24.83	25.16	434,100	+0.22(+0.90%)
Dec 29, 2021	24.58	25.01	24.33	24.93	238,955	+0.38(+1.54%)
Dec 28, 2021	24.57	25.07	24.40	24.55	319,314	-0.02(-0.08%)
Dec 27, 2021	24.01	24.59	23.87	24.57	280,730	+0.44(+1.81%)
Dec 23, 2021	24.19	24.46	23.88	24.14	260,115	+0.10(+0.40%)
Dec 22, 2021	23.87	24.17	23.62	24.04	443,618	+0.25(+1.06%)
Dec 21, 2021	23.05	23.83	22.92	23.79	449,355	+1.01(+4.44%)
Dec 20, 2021	23.07	23.11	22.09	22.78	560,567	-0.65(-2.78%)
Dec 17, 2021	22.45	23.72	22.40	23.43	2,701,604	+0.82(+3.61%)
Dec 16, 2021	23.17	23.26	22.45	22.61	646,454	-0.35(-1.52%)
Dec 15, 2021	23.12	23.32	22.59	22.96	951,353	-0.03(-0.13%)
Dec 14, 2021	23.79	23.96	22.92	22.99	498,658	-0.72(-3.03%)
Dec 13, 2021	23.68	24.06	23.37	23.71	488,425	-0.10(-0.41%)
Dec 10, 2021	24.43	24.65	23.76	23.81	420,105	-0.54(-2.23%)
Dec 09, 2021	24.41	24.66	24.21	24.35	299,595	-0.23(-0.95%)
Dec 08, 2021	24.49	24.69	24.22	24.58	259,155	+0.16(+0.64%)
Dec 07, 2021	24.80	25.20	24.28	24.43	2,195,099	-0.14(-0.55%)
Dec 06, 2021	23.81	24.78	23.67	24.56	694,739	+0.88(+3.73%)
Dec 03, 2021	24.12	24.40	23.43	23.68	509,876	-0.23(-0.98%)
Dec 02, 2021	22.58	24.05	22.48	23.91	540,706	+1.47(+6.54%)
Dec 01, 2021	24.14	24.32	22.44	22.45	699,139	-1.20(-5.09%)
Nov 30, 2021	22.83	23.84	22.83	23.65	1,187,900	+0.52(+2.25%)
Nov 29, 2021	23.44	23.51	22.67	23.13	622,980	+0.16(+0.72%)
Nov 26, 2021	23.15	23.51	22.69	22.97	524,262	-1.20(-4.96%)
Nov 24, 2021	23.55	24.24	23.44	24.16	370,631	+0.53(+2.25%)
Nov 23, 2021	23.54	23.78	23.32	23.63	378,032	+0.12(+0.49%)
Nov 22, 2021	23.55	23.86	23.28	23.52	516,004	+0.08(+0.33%)
Nov 19, 2021	23.64	24.02	23.31	23.44	451,253	-0.36(-1.50%)
Nov 18, 2021	23.87	23.85	23.71	23.80	504,237	-0.03(-0.12%)
Nov 17, 2021	23.69	24.13	23.41	23.83	500,808	-0.02(-0.08%)
Nov 16, 2021	23.81	24.25	23.71	23.85	575,555	+0.04(+0.16%)
Nov 15, 2021	24.07	24.12	22.57	23.81	1,934,045	-0.80(-3.26%)
Nov 12, 2021	25.02	25.02	24.47	24.61	352,781	-0.25(-1.01%)
Nov 11, 2021	25.17	25.45	24.83	24.86	239,476	-0.34(-1.34%)
Nov 10, 2021	25.47			25.20	366,671	-0.40(-1.55%)
Nov 09, 2021	26.02	26.31	25.54	25.59	290,675	-0.39(-1.49%)
Nov 08, 2021	26.27	26.68	25.84	25.98	660,641	-0.15(-0.59%)
Nov 05, 2021	26.45	26.82	26.01	26.14	701,840	+0.09(+0.33%)
Nov 04, 2021	26.37	26.73	25.95	26.05	388,684	-0.30(-1.14%)
Nov 03, 2021	26.45	26.59	26.14	26.35	609,852	+0.10(+0.37%)
Nov 02, 2021	25.80	26.44	25.14	26.25	886,662	+1.08(+4.30%)

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.