Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.48	20.54		20.50	647,949	+2.17(+11.84%)
Jan 28, 2022	17.70	18.37	17.08	18.33	681,701	+0.64(+3.62%)
Jan 27, 2022	18.85	19.15	17.66	17.69	594,282	-0.84(-4.53%)
Jan 26, 2022	19.00	19.44	18.20	18.53	528,989	+0.19(+1.04%)
Jan 25, 2022	18.20	18.60	17.63	18.34	611,284	-0.12(-0.65%)
Jan 24, 2022	17.94	18.46	16.90	18.46	1,170,548	-0.20(-1.07%)
Jan 21, 2022	19.01	19.40	18.28	18.66	792,550	-0.71(-3.67%)
Jan 20, 2022	19.87	20.37	19.30	19.37	374,597	-0.16(-0.82%)
Jan 19, 2022	20.10	20.32	19.45	19.53	395,763	-0.50(-2.50%)
Jan 18, 2022	20.46	20.61	19.78	20.03	501,504	-0.73(-3.52%)
Jan 14, 2022				20.76	0	-0.05(-0.24%)
Jan 13, 2022	21.27	21.68	20.74	20.81	608,396	-0.21(-1.00%)
Jan 12, 2022	21.64	21.99	20.77	21.02	425,317	-0.25(-1.18%)
Jan 11, 2022	21.13	21.42	20.86	21.27	413,863	+0.19(+0.90%)
Jan 10, 2022	21.05	21.19	20.50	21.08	704,936	-0.41(-1.91%)
Jan 07, 2022	21.75	22.23	21.27	21.49	476,684	-0.49(-2.23%)
Jan 06, 2022	21.82	22.42	21.50	21.98	440,639	+0.16(+0.73%)
Jan 05, 2022	23.39	23.49	21.63	21.82	632,157	-1.71(-7.27%)
Jan 04, 2022	23.97	23.97	22.64	23.53	491,072	-0.46(-1.92%)
Jan 03, 2022	24.49	24.69	23.41	23.99	403,481	-0.06(-0.25%)
Dec 31, 2021	24.01	24.30	23.72	24.05	245,785	+0.10(+0.42%)
Dec 30, 2021	23.85	24.70	23.67	23.95	487,232	+0.63(+2.70%)
Dec 29, 2021	23.53	23.80	23.14	23.32	372,795	-0.57(-2.39%)
Dec 28, 2021	24.78	24.78	23.70	23.89	445,637	-0.88(-3.55%)
Dec 27, 2021	24.32	25.19	24.01	24.77	816,964	+0.87(+3.64%)
Dec 23, 2021	23.64	24.05	23.03	23.90	603,713	+0.36(+1.53%)
Dec 22, 2021	22.74	23.55	22.54	23.54	480,869	+0.82(+3.61%)
Dec 21, 2021	22.20	22.73	22.09	22.72	597,993	+0.83(+3.79%)
Dec 20, 2021	21.46	21.93	21.20	21.89	495,226	-0.15(-0.68%)
Dec 17, 2021	21.18	22.29	20.72	22.04	639,661	+0.49(+2.27%)
Dec 16, 2021	22.70	22.96	21.53	21.55	638,090	-0.77(-3.45%)
Dec 15, 2021	21.96	22.48	21.45	22.32	977,196	+0.44(+2.01%)
Dec 14, 2021	21.88	22.19	21.24	21.88	1,205,829	-0.14(-0.64%)
Dec 13, 2021	22.65	23.04	21.95	22.02	1,319,819	-0.52(-2.31%)
Dec 10, 2021	22.77	22.91	21.80	22.54	1,600,154	+0.08(+0.36%)
Dec 09, 2021	22.55	23.01	21.98	22.46	5,378,400	-2.00(-8.18%)
Dec 08, 2021	24.25	24.76	23.62	24.46	351,737	+0.14(+0.58%)
Dec 07, 2021	23.99	24.84	23.99	24.32	693,804	+1.34(+5.83%)
Dec 06, 2021	22.59	23.11	21.77	22.98	449,223	+0.11(+0.48%)
Dec 03, 2021	23.80	23.80	22.04	22.87	493,454	-0.72(-3.05%)
Dec 02, 2021	23.36	23.87	22.81	23.59	387,511	-0.02(-0.08%)
Dec 01, 2021	24.72	25.26	23.27	23.61	673,574	-0.54(-2.24%)
Nov 30, 2021	24.76	25.24	23.25	24.15	719,443	-1.02(-4.05%)
Nov 29, 2021	25.96	25.98	24.50	25.17	699,535	+0.67(+2.73%)
Nov 26, 2021	24.68	24.68	23.31	24.50	527,161	-0.69(-2.74%)
Nov 24, 2021	24.79	25.64	24.40	25.19	426,331	+0.03(+0.12%)
Nov 23, 2021	25.18	26.08	24.62	25.16	571,300	+0.02(+0.08%)
Nov 22, 2021	26.51	26.68	24.19	25.14	836,372	-0.54(-2.10%)
Nov 19, 2021	25.80	25.91	24.91	25.68	473,157	-0.24(-0.93%)
Nov 18, 2021	27.25	26.13	25.86	25.92	694,992	-1.06(-3.93%)
Nov 17, 2021	27.80	28.17	26.86	26.98	672,496	-0.70(-2.53%)
Nov 16, 2021	29.50	29.66	27.06	27.68	1,241,088	-2.29(-7.64%)
Nov 15, 2021	30.84	33.09	29.57	29.97	2,048,721	-0.03(-0.10%)
Nov 12, 2021	29.92	30.15	28.74	30.00	441,837	+0.23(+0.77%)
Nov 11, 2021	29.13	30.51	28.90	29.77	629,799	+0.94(+3.26%)
Nov 10, 2021	28.99			28.83	790,313	-0.49(-1.67%)
Nov 09, 2021	29.59	29.86	28.14	29.32	600,854	+0.06(+0.21%)
Nov 08, 2021	29.05	30.93	28.84	29.26	1,418,316	+0.62(+2.16%)
Nov 05, 2021	28.93	29.74	27.94	28.64	594,343	-0.11(-0.38%)
Nov 04, 2021	29.10	30.48	28.39	28.75	818,156	+0.11(+0.38%)
Nov 03, 2021	28.42	29.42	27.73	28.64	670,407	+0.04(+0.14%)
Nov 02, 2021	29.94	30.21	28.14	28.60	1,167,580	-1.17(-3.93%)

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.