Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.34	22.32		22.32	15,416	+1.42(+6.78%)
Jan 28, 2022	19.62	20.90	19.42	20.90	61,714	+1.15(+5.81%)
Jan 27, 2022	21.09	21.10	19.64	19.75	76,900	-0.49(-2.44%)
Jan 26, 2022	20.94	21.58	20.24	20.25	115,901	+0.05(+0.22%)
Jan 25, 2022	20.16	20.37	19.97	20.20	16,902	-0.83(-3.95%)
Jan 24, 2022	21.07	21.15	18.51	21.03	111,901	+0.25(+1.21%)
Jan 21, 2022	21.29	21.99	20.77	20.78	118,242	-1.13(-5.18%)
Jan 20, 2022	22.84	23.51	21.87	21.91	181,502	-0.58(-2.56%)
Jan 19, 2022	23.63	23.69	22.45	22.49	111,791	-0.49(-2.13%)
Jan 18, 2022	23.38	23.80	22.93	22.98	144,151	-1.33(-5.48%)
Jan 14, 2022				24.31	0	-0.17(-0.70%)
Jan 13, 2022	26.00	26.09	24.46	24.49	51,800	-1.51(-5.82%)
Jan 12, 2022	26.30	26.36	25.88	26.00	16,900	+0.23(+0.89%)
Jan 11, 2022	25.06	25.79	24.82	25.77	90,401	+0.58(+2.30%)
Jan 10, 2022	24.20	25.19	23.70	25.19	206,721	+0.15(+0.60%)
Jan 07, 2022	25.74	25.80	24.83	25.04	138,706	-0.47(-1.84%)
Jan 06, 2022	25.53	25.84	24.70	25.51	63,302	+0.21(+0.85%)
Jan 05, 2022	26.81	26.93	25.29	25.30	29,008	-1.87(-6.89%)
Jan 04, 2022	27.57	27.57	26.76	27.17	5,701	-0.08(-0.29%)
Jan 03, 2022	27.04	27.25	26.85	27.25	59,928	+0.10(+0.36%)
Dec 31, 2021	27.32	27.45	27.15	27.15	183,500	-0.18(-0.65%)
Dec 30, 2021	27.66	27.66	27.33	27.33	6,051	-0.24(-0.88%)
Dec 29, 2021	27.57	27.57	27.57	27.57	1	+0.08(+0.28%)
Dec 28, 2021	27.73	27.75	27.43	27.49	11,501	-0.43(-1.54%)
Dec 27, 2021	27.86	27.94	27.76	27.92	3,140	+0.88(+3.24%)
Dec 23, 2021	27.02	27.17	27.02	27.05	7,425	+0.48(+1.80%)
Dec 22, 2021	26.35	26.57	26.19	26.57	7,501	+0.70(+2.71%)
Dec 21, 2021	25.03	25.87	25.03	25.87	4,800	+1.11(+4.47%)
Dec 20, 2021	24.76	24.78	24.59	24.76	3,100	-0.96(-3.75%)
Dec 17, 2021	25.73	25.73	25.73	25.73	0	-0.56(-2.12%)
Dec 16, 2021	26.28	26.28	26.28	26.28	0	-0.72(-2.68%)
Dec 15, 2021	25.78	27.01	25.78	27.01	1,100	+1.17(+4.54%)
Dec 14, 2021	25.38	25.83	25.34	25.83	11,002	-0.77(-2.88%)
Dec 13, 2021	26.60	26.60	26.60	26.60	0	-0.76(-2.77%)
Dec 10, 2021	27.36	27.36	27.36	27.36	0	+0.45(+1.67%)
Dec 09, 2021	26.91	26.91	26.91	26.91	1	-0.87(-3.13%)
Dec 08, 2021	27.78	27.78	27.78	27.78	2	+0.16(+0.59%)
Dec 07, 2021	27.53	27.62	27.53	27.62	264	+2.24(+8.81%)
Dec 06, 2021	25.38	25.38	25.38	25.38	5,000	-0.64(-2.46%)
Dec 03, 2021	26.02	26.02	26.02	26.02	0	-1.10(-4.05%)
Dec 02, 2021	27.29	27.29	27.12	27.12	102	+0.65(+2.45%)
Dec 01, 2021	26.47	26.47	26.47	26.47	56	-1.11(-4.01%)
Nov 30, 2021	27.58	27.58	27.58	27.58	0	-1.18(-4.12%)
Nov 29, 2021	28.46	28.85	28.35	28.76	20,201	+0.35(+1.24%)
Nov 26, 2021	28.02	28.41	27.85	28.41	5,001	-0.76(-2.60%)
Nov 24, 2021	29.17	29.17	29.17	29.17	100	+0.20(+0.68%)
Nov 23, 2021	28.97	28.97	28.97	28.97	90	+0.00(+0.00%)
Nov 22, 2021	29.10	29.10	28.97	28.97	102	+0.16(+0.56%)
Nov 19, 2021	28.81	28.81	28.81	28.81	0	-0.34(-1.17%)
Nov 18, 2021	28.90	29.15	29.15	29.15	490	-0.06(-0.21%)
Nov 17, 2021	29.21	29.21	29.21	29.21	19	-0.41(-1.39%)
Nov 16, 2021	29.62	29.62	29.62	29.62	0	+0.35(+1.18%)
Nov 15, 2021	29.28	29.28	29.28	29.28	2	-0.21(-0.72%)
Nov 12, 2021	29.49	29.49	29.49	29.49	100	+0.22(+0.75%)
Nov 11, 2021	29.27	29.27	29.27	29.27	88	+0.10(+0.33%)
Nov 10, 2021	29.17	29.17	29.17	29.17	0	-0.46(-1.56%)
Nov 09, 2021	29.64	29.64	29.64	29.64	50	-0.92(-3.02%)
Nov 08, 2021	30.68	30.68	30.56	30.56	109	+0.19(+0.62%)
Nov 05, 2021	30.69	30.81	30.27	30.37	3,986	-0.04(-0.12%)
Nov 04, 2021	30.40	30.40	30.40	30.40	3	-0.28(-0.91%)
Nov 03, 2021	30.11	30.68	30.11	30.68	314	+0.40(+1.32%)
Nov 02, 2021	30.29	30.29	30.24	30.28	4,408	-0.01(-0.03%)

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.