Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	23.43	24.61	23.20	24.38	69,859	+0.85(+3.60%)
Jan 27, 2022	24.66	25.03	23.53	23.53	70,582	-0.85(-3.47%)
Jan 26, 2022	25.50	26.07	24.19	24.38	49,389	-0.85(-3.36%)
Jan 25, 2022	25.13	25.79	24.47	25.22	54,588	-0.28(-1.11%)
Jan 24, 2022	25.41	26.16	23.62	25.50	141,760	-0.28(-1.09%)
Jan 21, 2022	26.26	27.20	25.60	25.79	88,058	-0.66(-2.49%)
Jan 20, 2022	27.10	27.57	26.29	26.45	77,028	-0.28(-1.06%)
Jan 19, 2022	28.33	28.52	26.49	26.73	96,664	-1.41(-5.02%)
Jan 18, 2022	27.67	29.08	26.63	28.14	244,287	+2.35(+9.12%)
Jan 14, 2022				25.79	0	+0.47(+1.86%)
Jan 13, 2022	25.97	26.63	24.94	25.32	67,861	-0.47(-1.82%)
Jan 12, 2022	25.60	26.07	24.94	25.79	51,146	+0.28(+1.11%)
Jan 11, 2022	25.50	26.02	24.94	25.50	38,286	+0.38(+1.50%)
Jan 10, 2022	26.35	26.54	24.89	25.13	65,727	-1.51(-5.65%)
Jan 07, 2022	26.16	27.76	26.16	26.63	38,693	+0.56(+2.17%)
Jan 06, 2022	27.29	27.39	24.75	26.07	125,318	-1.69(-6.10%)
Jan 05, 2022	28.80	29.97	27.01	27.76	67,972	-0.94(-3.28%)
Jan 04, 2022	29.36	30.08	28.52	28.70	41,755	-0.66(-2.24%)
Jan 03, 2022	26.45	29.50	26.45	29.36	68,216	+2.92(+11.03%)
Dec 31, 2021	26.07	26.73	25.50	26.45	51,660	+0.56(+2.18%)
Dec 30, 2021	25.32	26.92	25.32	25.88	74,314	+0.85(+3.38%)
Dec 29, 2021	25.60	25.61	24.85	25.03	36,931	-0.56(-2.21%)
Dec 28, 2021	25.60	26.73	25.41	25.60	31,262	-0.38(-1.45%)
Dec 27, 2021	26.92	27.01	25.31	25.97	59,575	-0.94(-3.50%)
Dec 23, 2021	26.26	27.10	26.26	26.92	48,244	+0.47(+1.78%)
Dec 22, 2021	25.50	26.63	25.46	26.45	29,768	+0.19(+0.72%)
Dec 21, 2021	25.41	26.73	25.03	26.26	67,880	+1.51(+6.08%)
Dec 20, 2021	25.03	25.41	24.00	24.75	59,568	-0.47(-1.87%)
Dec 17, 2021	24.00	25.69	23.15	25.22	134,977	+0.75(+3.08%)
Dec 16, 2021	25.41	25.97	24.28	24.47	60,128	-0.47(-1.89%)
Dec 15, 2021	23.62	25.32	23.06	24.94	60,658	+1.32(+5.58%)
Dec 14, 2021	24.00	24.14	23.15	23.62	77,658	+0.19(+0.80%)
Dec 13, 2021	24.56	24.94	23.34	23.43	73,478	-1.32(-5.32%)
Dec 10, 2021	25.97	26.26	24.38	24.75	61,738	-1.04(-4.01%)
Dec 09, 2021	25.97	26.54	25.60	25.79	110,640	-0.56(-2.14%)
Dec 08, 2021	25.13	27.76	24.94	26.35	69,769	+1.51(+6.06%)
Dec 07, 2021	25.69	26.54	24.69	24.85	78,395	+0.19(+0.76%)
Dec 06, 2021	23.62	25.13	23.25	24.66	114,073	+1.04(+4.38%)
Dec 03, 2021	24.47	24.47	23.25	23.62	66,971	-0.38(-1.57%)
Dec 02, 2021	24.47	24.66	23.37	24.00	120,154	-0.56(-2.30%)
Dec 01, 2021	27.10	28.05	24.28	24.56	103,153	-1.79(-6.79%)
Nov 30, 2021	27.29	27.91	24.14	26.35	175,018	-1.32(-4.76%)
Nov 29, 2021	27.48	28.05	26.92	27.67	61,404	+1.08(+4.07%)
Nov 26, 2021	28.42	29.17	26.54	26.59	100,432	-3.06(-10.32%)
Nov 24, 2021	29.36	30.21	28.99	29.65	24,774	+0.00(+0.00%)
Nov 23, 2021	30.68	31.25	29.36	29.65	33,438	-0.85(-2.78%)
Nov 22, 2021	30.96	31.25	29.88	30.49	37,325	-0.38(-1.22%)
Nov 19, 2021	31.72	32.19	30.40	30.87	58,612	-1.51(-4.65%)
Nov 18, 2021	33.58	32.56	32.28	32.37	51,772	-1.11(-3.32%)
Nov 17, 2021	34.04	34.23	33.30	33.49	38,784	-0.65(-1.90%)
Nov 16, 2021	34.51	34.88	32.84	34.14	48,610	-0.56(-1.60%)
Nov 15, 2021	35.16	35.16	33.20	34.69	52,451	-0.28(-0.80%)
Nov 12, 2021	35.16	36.46	34.83	34.97	53,956	-0.09(-0.26%)
Nov 11, 2021	33.95	35.34	33.67	35.06	54,341	+1.11(+3.28%)
Nov 10, 2021	34.14			33.95	42,682	-0.46(-1.35%)
Nov 09, 2021	34.97	35.16	31.08	34.42	174,019	-1.67(-4.63%)
Nov 08, 2021	35.16	36.27	34.60	36.09	83,842	+1.21(+3.46%)
Nov 05, 2021	34.23	36.09	34.00	34.88	71,688	+1.95(+5.92%)
Nov 04, 2021	33.77	35.62	32.75	32.93	110,794	+0.19(+0.57%)
Nov 03, 2021	30.24	33.21	30.24	32.75	53,495	+1.86(+6.01%)
Nov 02, 2021	30.70	31.16	29.31	30.89	39,086	+0.00(+0.00%)

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.