Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	18.86	18.86	17.66	18.61	234,748	+0.06(+0.32%)
Jan 27, 2022	20.45	20.45	18.38	18.55	200,429	-1.24(-6.27%)
Jan 26, 2022	21.08	21.58	19.54	19.79	196,743	-0.91(-4.40%)
Jan 25, 2022	20.74	21.22	20.04	20.70	166,084	-0.50(-2.36%)
Jan 24, 2022	20.37	21.28	19.39	21.20	265,028	+0.44(+2.12%)
Jan 21, 2022	20.27	21.68	19.71	20.76	349,420	+0.16(+0.78%)
Jan 20, 2022	22.45	22.45	20.53	20.60	121,158	-0.69(-3.24%)
Jan 19, 2022	22.22	22.94	20.97	21.29	270,196	-0.74(-3.36%)
Jan 18, 2022	23.45	23.45	21.90	22.03	244,567	-1.84(-7.71%)
Jan 14, 2022				23.87	0	+0.55(+2.36%)
Jan 13, 2022	24.00	24.40	23.24	23.32	213,443	-0.36(-1.52%)
Jan 12, 2022	25.41	25.94	23.62	23.68	312,930	-1.70(-6.70%)
Jan 11, 2022	26.05	26.39	25.18	25.38	172,289	-0.62(-2.38%)
Jan 10, 2022	25.77	26.07	24.20	26.00	170,185	+0.02(+0.08%)
Jan 07, 2022	27.72	28.30	25.90	25.98	126,310	-1.76(-6.34%)
Jan 06, 2022	28.02	28.79	27.23	27.74	293,518	-0.57(-2.01%)
Jan 05, 2022	28.91	30.45	28.17	28.31	340,132	-1.44(-4.84%)
Jan 04, 2022	29.01	30.89	28.83	29.75	371,351	+0.44(+1.50%)
Jan 03, 2022	27.24	29.62	26.85	29.31	187,417	+2.21(+8.15%)
Dec 31, 2021	27.87	28.38	27.04	27.10	77,063	-0.63(-2.27%)
Dec 30, 2021	26.62	28.21	26.62	27.73	219,358	+0.98(+3.66%)
Dec 29, 2021	27.39	27.39	26.11	26.75	97,605	-0.44(-1.62%)
Dec 28, 2021	27.08	28.69	27.06	27.19	130,019	-0.64(-2.30%)
Dec 27, 2021	28.90	28.90	27.59	27.83	108,191	-0.98(-3.40%)
Dec 23, 2021	28.55	28.89	27.58	28.81	126,522	+0.85(+3.04%)
Dec 22, 2021	26.55	27.97	26.29	27.96	184,276	+1.29(+4.84%)
Dec 21, 2021	27.05	27.10	26.23	26.67	187,803	+0.24(+0.91%)
Dec 20, 2021	25.83	26.59	25.06	26.43	407,170	+0.19(+0.72%)
Dec 17, 2021	25.02	27.07	24.85	26.24	1,441,809	+0.81(+3.19%)
Dec 16, 2021	28.77	28.77	25.29	25.43	396,145	-2.20(-7.96%)
Dec 15, 2021	27.45	27.74	25.88	27.63	300,470	+0.19(+0.69%)
Dec 14, 2021	27.71	27.98	26.98	27.44	205,387	-0.62(-2.21%)
Dec 13, 2021	27.37	28.28	26.88	28.06	201,400	+0.55(+2.00%)
Dec 10, 2021	28.45	28.67	27.33	27.51	227,222	-0.82(-2.89%)
Dec 09, 2021	29.10	29.49	27.87	28.33	330,990	-0.89(-3.05%)
Dec 08, 2021	29.21	29.68	28.46	29.22	210,970	+0.12(+0.41%)
Dec 07, 2021	27.66	29.83	26.88	29.10	285,391	+1.93(+7.10%)
Dec 06, 2021	27.80	27.80	26.57	27.17	259,753	-0.49(-1.77%)
Dec 03, 2021	29.08	29.08	27.51	27.66	247,229	-1.32(-4.55%)
Dec 02, 2021	27.88	29.21	27.81	28.98	265,373	+0.97(+3.46%)
Dec 01, 2021	29.09	29.67	28.01	28.01	204,955	-0.48(-1.68%)
Nov 30, 2021	28.34	29.03	28.34	28.49	245,782	-0.13(-0.45%)
Nov 29, 2021	28.90	29.96	28.56	28.62	267,333	-0.38(-1.31%)
Nov 26, 2021	30.37	31.19	28.43	29.00	181,313	-1.99(-6.42%)
Nov 24, 2021	32.39	32.66	30.16	30.99	314,391	-1.84(-5.60%)
Nov 23, 2021	33.53	33.53	31.18	32.83	522,706	-0.93(-2.75%)
Nov 22, 2021	34.94	35.05	33.73	33.76	221,850	-0.49(-1.43%)
Nov 19, 2021	33.77	35.93	33.72	34.25	552,714	+0.80(+2.39%)
Nov 18, 2021	33.33	33.53	33.15	33.45	489,035	+0.18(+0.54%)
Nov 17, 2021	33.28	33.33	32.51	33.27	287,999	-0.06(-0.18%)
Nov 16, 2021	32.89	33.49	31.68	33.33	289,589	+0.29(+0.88%)
Nov 15, 2021	33.67	33.67	32.67	33.04	195,317	-0.40(-1.20%)
Nov 12, 2021	33.95	34.00	32.93	33.44	227,169	-0.27(-0.80%)
Nov 11, 2021	33.26	33.77	32.80	33.71	135,783	+0.49(+1.48%)
Nov 10, 2021	32.99	33.47		33.22	137,896	+0.01(+0.03%)
Nov 09, 2021	33.22	34.03	33.02	33.21	160,513	-0.12(-0.36%)
Nov 08, 2021	33.58	33.97	32.71	33.33	133,169	-0.12(-0.36%)
Nov 05, 2021	33.40	33.70	32.63	33.45	249,291	+0.12(+0.36%)
Nov 04, 2021	33.05	33.87	33.05	33.33	358,507	+0.17(+0.51%)
Nov 03, 2021	31.46	33.17	31.37	33.16	228,069	+1.58(+5.00%)
Nov 02, 2021	30.74	31.75	29.99	31.58	118,733	+0.77(+2.50%)

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.