Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.79	22.31		22.31	3,598	+0.58(+2.69%)
Jan 28, 2022	21.75	21.75	21.25	21.73	11,444	+0.16(+0.76%)
Jan 27, 2022	21.42	21.62	21.38	21.57	9,956	+0.48(+2.26%)
Jan 26, 2022	21.16	21.30	20.74	21.09	14,045	+0.27(+1.28%)
Jan 25, 2022	20.13	20.82	19.91	20.82	11,399	+0.53(+2.63%)
Jan 24, 2022	21.47	21.90	19.35	20.29	28,595	-1.74(-7.90%)
Jan 21, 2022	22.61	22.62	21.73	22.03	7,055	-0.43(-1.92%)
Jan 20, 2022	22.68	23.13	22.46	22.46	5,344	-0.25(-1.11%)
Jan 19, 2022	22.60	22.93	22.60	22.71	11,137	+0.40(+1.81%)
Jan 18, 2022	22.79	22.90	21.86	22.31	9,708	-1.06(-4.54%)
Jan 14, 2022				23.37	0	-1.00(-4.09%)
Jan 13, 2022	24.74	24.77	24.37	24.37	5,791	-0.62(-2.48%)
Jan 12, 2022	24.86	25.08	24.82	24.99	4,274	+0.25(+1.03%)
Jan 11, 2022	24.12	24.77	24.12	24.73	3,554	+0.65(+2.68%)
Jan 10, 2022	24.11	24.14	23.94	24.09	7,134	+0.28(+1.18%)
Jan 07, 2022	24.01	24.22	22.78	23.81	29,760	-0.54(-2.21%)
Jan 06, 2022	24.81	24.81	24.10	24.35	4,560	-0.05(-0.21%)
Jan 05, 2022	24.67	24.67	24.39	24.40	3,500	-0.59(-2.36%)
Jan 04, 2022	24.83	24.99	24.83	24.99	2,393	+0.05(+0.19%)
Jan 03, 2022	24.72	24.94	24.72	24.94	404	+0.25(+1.02%)
Dec 31, 2021	24.33	24.97	24.33	24.69	10,190	+0.23(+0.96%)
Dec 30, 2021	24.48	24.72	24.43	24.45	4,977	+0.54(+2.27%)
Dec 29, 2021	24.64	24.87	23.91	23.91	8,828	-0.62(-2.54%)
Dec 28, 2021	24.15	24.63	24.15	24.53	7,896	+0.32(+1.34%)
Dec 27, 2021	24.21	24.21	24.20	24.21	1,596	+0.39(+1.63%)
Dec 23, 2021	23.99	23.99	23.82	23.82	727	-0.10(-0.42%)
Dec 22, 2021	23.31	23.92	23.31	23.92	6,685	+0.59(+2.51%)
Dec 21, 2021	23.24	23.37	23.18	23.33	37,057	+0.10(+0.43%)
Dec 17, 2021		23.23	23.23	23.23	180	-0.31(-1.30%)
Dec 16, 2021	23.25	23.62	23.25	23.54	5,153	+0.56(+2.43%)
Dec 15, 2021	23.40	23.40	22.98	22.98	10,301	-0.27(-1.16%)
Dec 14, 2021	23.97	23.97	23.25	23.25	6,259	-0.53(-2.24%)
Dec 13, 2021	23.76	23.79	23.76	23.79	2,432	-0.25(-1.05%)
Dec 10, 2021	24.34	24.35	24.04	24.04	4,393	-0.39(-1.59%)
Dec 09, 2021	24.53	24.54	24.43	24.43	3,450	-0.08(-0.33%)
Dec 08, 2021	24.39	24.52	24.39	24.51	5,735	-0.11(-0.44%)
Dec 07, 2021	24.53	24.62	24.41	24.62	5,474	+0.09(+0.37%)
Dec 06, 2021	24.61	24.62	24.47	24.53	32,123	-0.23(-0.91%)
Dec 03, 2021	24.68	24.92	24.60	24.75	10,434	-0.17(-0.69%)
Dec 02, 2021	24.71	24.93	24.69	24.92	5,736	+0.66(+2.72%)
Dec 01, 2021	24.52	24.61	24.26	24.26	5,891	+0.24(+1.01%)
Nov 30, 2021	23.95	24.01	23.95	24.02	8,004	+0.05(+0.19%)
Nov 29, 2021	23.91	23.97	23.91	23.97	5,049	+0.55(+2.35%)
Nov 26, 2021	23.87	23.87	23.37	23.42	4,265	-0.86(-3.53%)
Nov 24, 2021	24.24	24.44	23.92	24.28	9,738	-0.12(-0.48%)
Nov 23, 2021	24.42	24.60	24.33	24.40	42,224	+0.09(+0.35%)
Nov 22, 2021	24.86	24.86	24.20	24.31	6,896	-0.84(-3.36%)
Nov 19, 2021	25.83	25.83	25.10	25.16	10,432	-0.87(-3.33%)
Nov 18, 2021	26.29	26.07	26.02	26.02	7,016	-0.46(-1.76%)
Nov 17, 2021	26.63	26.67	26.43	26.49	12,763	-0.00(-0.02%)
Nov 16, 2021	26.69	26.69	26.41	26.49	4,404	-0.31(-1.15%)
Nov 15, 2021	27.02	27.02	26.80	26.80	6,268	-0.11(-0.40%)
Nov 12, 2021	27.20	27.23	26.80	26.91	26,629	-0.36(-1.32%)
Nov 11, 2021	27.79	27.80	27.27	27.27	17,639	-0.28(-1.02%)
Nov 10, 2021	27.65			27.55	4,661	-0.22(-0.78%)
Nov 09, 2021	27.90	27.98	27.68	27.77	4,085	-0.14(-0.49%)
Nov 08, 2021	27.98	27.98	27.90	27.90	4,081	+0.11(+0.39%)
Nov 05, 2021	27.98	27.98	27.79	27.79	2,615	-0.02(-0.06%)
Nov 04, 2021	27.74	27.81	27.64	27.81	3,371	+0.10(+0.36%)
Nov 03, 2021	27.76	27.98	27.59	27.71	4,128	-0.08(-0.29%)
Nov 02, 2021	27.77	28.10	27.64	27.79	2,957	-0.13(-0.45%)

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.