Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.95	21.56		21.52	604,273	+1.65(+8.30%)
Jan 28, 2022	20.03	20.73	18.75	19.87	812,737	-0.11(-0.55%)
Jan 27, 2022	22.25	22.25	19.82	19.98	472,623	-1.68(-7.76%)
Jan 26, 2022	22.79	23.64	21.39	21.66	463,300	-0.59(-2.65%)
Jan 25, 2022	21.93	22.66	21.05	22.25	516,759	-0.06(-0.27%)
Jan 24, 2022	22.13	22.83	20.68	22.31	754,599	-0.40(-1.76%)
Jan 21, 2022	22.90	23.63	22.34	22.71	585,672	-0.55(-2.36%)
Jan 20, 2022	24.40	24.82	23.10	23.26	737,412	-0.64(-2.68%)
Jan 19, 2022	23.57	24.96	22.55	23.90	875,049	+0.73(+3.15%)
Jan 18, 2022	25.47	25.88	22.94	23.17	751,625	-3.04(-11.60%)
Jan 14, 2022				26.21	0	+1.11(+4.42%)
Jan 13, 2022	25.16	25.79	25.00	25.10	570,481	+0.22(+0.88%)
Jan 12, 2022	24.69	25.23	24.25	24.88	477,007	+0.31(+1.26%)
Jan 11, 2022	23.25	24.77	22.98	24.57	508,030	+1.36(+5.86%)
Jan 10, 2022	23.13	23.41	21.67	23.21	1,042,104	+0.27(+1.18%)
Jan 07, 2022	24.02	24.42	22.86	22.94	313,249	-0.90(-3.78%)
Jan 06, 2022	23.93	24.15	22.81	23.84	343,767	-0.16(-0.67%)
Jan 05, 2022	24.80	25.49	23.95	24.00	473,413	-0.88(-3.54%)
Jan 04, 2022	25.90	26.11	24.39	24.88	286,775	-1.28(-4.89%)
Jan 03, 2022	25.19	26.17	24.22	26.16	301,044	+0.99(+3.93%)
Dec 31, 2021	25.85	26.83	25.01	25.17	202,747	-0.42(-1.64%)
Dec 30, 2021	25.89	26.56	25.41	25.59	218,155	-0.13(-0.51%)
Dec 29, 2021	25.85	25.99	25.25	25.72	161,545	-0.27(-1.04%)
Dec 28, 2021	26.78	27.40	25.90	25.99	185,185	-0.64(-2.40%)
Dec 27, 2021	27.50	27.50	26.48	26.63	194,297	-0.92(-3.34%)
Dec 23, 2021	26.66	28.11	26.31	27.55	311,711	+0.61(+2.26%)
Dec 22, 2021	25.49	27.14	25.11	26.94	326,175	+1.06(+4.10%)
Dec 21, 2021	26.00	26.13	25.48	25.88	368,323	-0.13(-0.51%)
Dec 20, 2021	25.56	26.29	24.86	26.01	543,408	+0.14(+0.55%)
Dec 17, 2021	24.55	26.49	24.16	25.87	2,073,398	+1.34(+5.46%)
Dec 16, 2021	25.90	25.90	24.32	24.53	445,792	-1.20(-4.66%)
Dec 15, 2021	24.35	25.86	23.29	25.73	562,645	+1.38(+5.67%)
Dec 14, 2021	24.82	25.10	24.04	24.35	330,277	-0.73(-2.91%)
Dec 13, 2021	24.46	25.82	24.44	25.08	301,440	+0.45(+1.83%)
Dec 10, 2021	25.82	26.43	24.43	24.63	289,663	-0.90(-3.53%)
Dec 09, 2021	26.56	27.02	25.45	25.53	426,453	-1.31(-4.88%)
Dec 08, 2021	27.40	27.53	26.28	26.84	408,409	-0.51(-1.86%)
Dec 07, 2021	26.02	27.89	26.02	27.35	433,695	+1.65(+6.42%)
Dec 06, 2021	26.20	26.38	25.00	25.70	363,332	-0.40(-1.53%)
Dec 03, 2021	27.79	27.79	25.60	26.10	726,727	-1.55(-5.61%)
Dec 02, 2021	26.96	27.79	26.01	27.65	507,928	+0.95(+3.56%)
Dec 01, 2021	28.11	28.16	26.69	26.70	490,920	-0.96(-3.47%)
Nov 30, 2021	26.43	27.88	25.97	27.66	835,043	+0.96(+3.60%)
Nov 29, 2021	27.55	28.01	26.50	26.70	441,676	-0.32(-1.18%)
Nov 26, 2021	28.11	28.32	25.83	27.02	386,649	-1.85(-6.41%)
Nov 24, 2021	28.55	29.29	27.78	28.87	368,217	+0.17(+0.59%)
Nov 23, 2021	28.29	28.79	27.19	28.70	460,561	+0.25(+0.88%)
Nov 22, 2021	29.70	30.04	28.22	28.45	421,467	-1.30(-4.37%)
Nov 19, 2021	29.96	30.50	28.96	29.75	332,495	-0.35(-1.16%)
Nov 18, 2021	31.32	30.49	29.98	30.10	360,786	-0.89(-2.87%)
Nov 17, 2021	31.70	31.77	30.27	30.99	656,750	-0.77(-2.42%)
Nov 16, 2021	32.10	32.50	30.26	31.76	410,813	-0.02(-0.06%)
Nov 15, 2021	32.79	33.23	31.52	31.78	280,226	-1.05(-3.20%)
Nov 12, 2021	32.47	33.18	32.05	32.83	334,454	+0.79(+2.47%)
Nov 11, 2021	31.92	33.37	31.68	32.04	536,994	+0.34(+1.07%)
Nov 10, 2021	32.27		31.45	31.70	384,832	-0.90(-2.76%)
Nov 09, 2021	32.90	33.80	32.50	32.60	370,018	-0.13(-0.40%)
Nov 08, 2021	33.76	34.10	32.50	32.73	290,639	-0.97(-2.88%)
Nov 05, 2021	33.42	34.16	32.67	33.70	410,651	+0.18(+0.54%)
Nov 04, 2021	33.15	33.58	32.55	33.52	229,144	+0.44(+1.33%)
Nov 03, 2021	30.89	33.50	30.89	33.08	828,803	+1.25(+3.93%)
Nov 02, 2021	30.71	31.88	30.57	31.83	394,237	+0.71(+2.28%)

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.