Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.91	21.26		21.04	1,626,290	-0.20(-0.94%)
Jan 28, 2022	20.50	21.23	20.33	21.24	1,026,787	+0.58(+2.81%)
Jan 27, 2022	21.11	21.51	20.46	20.66	1,007,679	-0.22(-1.05%)
Jan 26, 2022	21.53	21.84	20.75	20.88	1,366,183	-0.34(-1.60%)
Jan 25, 2022	21.25	21.59	20.82	21.22	1,592,200	-0.49(-2.26%)
Jan 24, 2022	20.12	21.80	19.82	21.71	2,604,710	+0.98(+4.73%)
Jan 21, 2022	21.32	21.78	20.72	20.73	2,000,073	-0.88(-4.07%)
Jan 20, 2022	21.76	22.60	21.54	21.61	1,084,056	-0.15(-0.69%)
Jan 19, 2022	22.42	22.88	21.69	21.76	1,679,924	-0.98(-4.31%)
Jan 18, 2022	22.86	22.96	22.45	22.74	1,558,648	-0.38(-1.64%)
Jan 14, 2022				23.12	0	-0.16(-0.69%)
Jan 13, 2022	23.65	23.87	23.20	23.28	1,816,688	-0.09(-0.39%)
Jan 12, 2022	23.87	24.03	23.23	23.37	1,003,573	-0.34(-1.43%)
Jan 11, 2022	23.16	23.82	22.52	23.71	1,365,832	+0.50(+2.15%)
Jan 10, 2022	23.62	23.62	22.70	23.21	1,620,973	-0.62(-2.60%)
Jan 07, 2022	24.47	24.57	23.77	23.83	1,013,022	-0.40(-1.65%)
Jan 06, 2022	24.09	24.88	24.09	24.23	1,032,662	+0.16(+0.66%)
Jan 05, 2022	25.35	25.55	24.03	24.07	1,514,832	-1.21(-4.79%)
Jan 04, 2022	25.31	25.36	24.90	25.28	1,826,583	+0.20(+0.80%)
Jan 03, 2022	25.06	25.61	24.87	25.08	1,113,338	+0.31(+1.25%)
Dec 31, 2021	24.37	24.92	24.37	24.77	674,897	+0.20(+0.81%)
Dec 30, 2021	24.60	25.14	24.55	24.57	917,629	-0.07(-0.28%)
Dec 29, 2021	24.57	24.88	24.49	24.64	633,115	-0.03(-0.12%)
Dec 28, 2021	24.61	24.92	24.50	24.67	785,762	+0.07(+0.28%)
Dec 27, 2021	24.35	24.62	24.09	24.60	793,158	+0.07(+0.29%)
Dec 23, 2021	24.63	24.95	24.47	24.53	654,274	-0.10(-0.41%)
Dec 22, 2021	24.36	24.81	24.08	24.63	692,991	+0.35(+1.44%)
Dec 21, 2021	23.89	24.49	23.75	24.28	877,165	+0.73(+3.10%)
Dec 20, 2021	23.51	23.70	22.88	23.55	1,605,826	-0.78(-3.21%)
Dec 17, 2021	23.66	24.43	23.27	24.33	3,320,389	+0.51(+2.14%)
Dec 16, 2021	24.61	24.74	23.62	23.82	1,576,469	-0.55(-2.26%)
Dec 15, 2021	24.74	24.84	23.52	24.37	1,624,183	-0.06(-0.25%)
Dec 14, 2021	24.80	25.68	24.16	24.43	4,168,688	+0.93(+3.96%)
Dec 13, 2021	24.00	24.07	23.23	23.50	1,830,982	-0.56(-2.33%)
Dec 10, 2021	24.17	24.28	23.74	24.06	1,125,111	+0.05(+0.21%)
Dec 09, 2021	24.26	24.26	23.72	24.01	1,167,669	-0.24(-0.99%)
Dec 08, 2021	23.76	24.33	23.44	24.25	1,761,444	+0.58(+2.45%)
Dec 07, 2021	23.82	24.34	23.58	23.67	1,923,494	+0.34(+1.46%)
Dec 06, 2021	22.78	23.95	22.30	23.33	1,854,925	+0.88(+3.92%)
Dec 03, 2021	23.08	23.26	22.12	22.45	1,436,935	-0.52(-2.26%)
Dec 02, 2021	21.97	23.31	21.42	22.97	1,994,534	+1.39(+6.44%)
Dec 01, 2021	22.97	23.37	21.58	21.58	2,280,351	-0.53(-2.40%)
Nov 30, 2021	22.06	22.64	21.26	22.11	2,765,588	-0.16(-0.72%)
Nov 29, 2021	22.58	22.74	21.71	22.27	1,244,285	+0.21(+0.95%)
Nov 26, 2021	22.14	22.24	21.48	22.06	1,348,563	-1.22(-5.24%)
Nov 24, 2021	23.07	23.70	22.82	23.28	1,053,575	+0.06(+0.26%)
Nov 23, 2021	22.98	23.41	22.68	23.22	1,117,109	+0.32(+1.40%)
Nov 22, 2021	22.58	23.14	22.47	22.90	3,083,079	+0.52(+2.32%)
Nov 19, 2021	22.14	22.62	21.88	22.38	1,891,891	-0.14(-0.62%)
Nov 18, 2021	23.03	22.62	22.48	22.52	1,311,325	-0.50(-2.17%)
Nov 17, 2021	23.33	23.62	23.01	23.02	1,134,949	-0.46(-1.96%)
Nov 16, 2021	23.68	23.75	23.09	23.48	1,492,109	-0.15(-0.63%)
Nov 15, 2021	23.09	23.88	22.68	23.63	2,911,425	+1.30(+5.82%)
Nov 12, 2021	22.39	22.48	22.10	22.33	1,257,090	+0.08(+0.36%)
Nov 11, 2021	22.28	22.80	22.16	22.25	1,751,571	-0.03(-0.13%)
Nov 10, 2021	22.50			22.28	1,702,841	-0.45(-1.98%)
Nov 09, 2021	23.25	23.68	22.34	22.73	2,586,038	-0.42(-1.81%)
Nov 08, 2021	24.00	24.02	22.77	23.15	3,844,737	+0.06(+0.26%)
Nov 05, 2021	21.09	23.12	21.09	23.09	7,720,044	+2.80(+13.80%)
Nov 04, 2021	20.54	20.64	20.02	20.29	4,180,738	+0.47(+2.37%)
Nov 03, 2021	19.58	19.95	19.41	19.82	1,273,448	+0.24(+1.23%)
Nov 02, 2021	20.16	20.18	19.38	19.58	1,236,860	-0.46(-2.30%)

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.