Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.15	28.06		28.04	237,240	+0.92(+3.39%)
Jan 28, 2022	26.77	27.13	26.01	27.12	291,923	+0.35(+1.31%)
Jan 27, 2022	27.18	27.71	26.69	26.77	201,931	-0.22(-0.82%)
Jan 26, 2022	28.12	28.57	26.83	27.00	453,470	-1.44(-5.05%)
Jan 25, 2022	27.16	28.58	26.47	28.43	695,075	+1.14(+4.18%)
Jan 24, 2022	27.28	27.47	26.19	27.29	509,951	-0.42(-1.53%)
Jan 21, 2022	27.36	28.41	27.27	27.71	337,053	+0.06(+0.20%)
Jan 20, 2022	28.78	29.08	27.57	27.66	475,304	-1.14(-3.95%)
Jan 19, 2022	29.62	29.82	28.74	28.79	277,429	-0.83(-2.79%)
Jan 18, 2022	30.36	30.44	29.52	29.62	319,558	-0.73(-2.39%)
Jan 14, 2022				30.35	0	-0.47(-1.52%)
Jan 13, 2022	30.03	31.05	29.77	30.82	438,769	+1.13(+3.81%)
Jan 12, 2022	29.37	30.08	29.32	29.69	323,295	+0.48(+1.64%)
Jan 11, 2022	28.81	29.31	28.48	29.21	238,100	+0.30(+1.05%)
Jan 10, 2022	29.26	29.30	28.47	28.90	409,783	-0.56(-1.90%)
Jan 07, 2022	30.06	30.18	29.14	29.46	340,444	-0.57(-1.90%)
Jan 06, 2022	30.78	30.82	29.87	30.03	387,230	-0.81(-2.62%)
Jan 05, 2022	31.99	32.10	30.69	30.84	490,983	-1.18(-3.67%)
Jan 04, 2022	31.08	32.23	30.94	32.02	445,116	+1.12(+3.63%)
Jan 03, 2022	31.40	31.90	30.17	30.90	530,401	-0.12(-0.38%)
Dec 31, 2021	30.64	31.24	30.53	31.02	371,790	+0.46(+1.50%)
Dec 30, 2021	30.92	31.20	30.45	30.56	308,511	-0.44(-1.42%)
Dec 29, 2021	30.65	31.03	30.38	31.00	355,092	+0.43(+1.41%)
Dec 28, 2021	29.90	30.72	29.86	30.57	377,502	+0.52(+1.74%)
Dec 27, 2021	29.32	30.05	29.24	30.04	418,501	+0.96(+3.32%)
Dec 23, 2021	28.86	29.35	28.57	29.08	340,775	+0.36(+1.25%)
Dec 22, 2021	28.73	28.78	28.29	28.72	247,756	+0.29(+1.02%)
Dec 21, 2021	28.43	28.67	28.01	28.43	255,656	+0.31(+1.11%)
Dec 20, 2021	27.83	28.19	27.12	28.12	305,685	-0.15(-0.52%)
Dec 17, 2021	27.99	28.94	27.72	28.27	907,015	+0.13(+0.46%)
Dec 16, 2021	28.75	28.75	27.93	28.14	305,347	-0.31(-1.10%)
Dec 15, 2021	27.61	28.54	27.44	28.45	295,333	+0.93(+3.37%)
Dec 14, 2021	28.63	28.63	27.17	27.52	421,599	-0.12(-0.43%)
Dec 13, 2021	27.93	28.22	27.49	27.64	289,965	-0.48(-1.70%)
Dec 10, 2021	27.34	28.17	27.31	28.12	298,820	+0.78(+2.85%)
Dec 09, 2021	27.66	27.71	27.16	27.34	203,208	-0.39(-1.39%)
Dec 08, 2021	27.30	27.78	27.14	27.72	238,911	+0.47(+1.72%)
Dec 07, 2021	26.82	27.30	26.71	27.26	340,800	+0.60(+2.24%)
Dec 06, 2021	26.66	26.78	26.05	26.66	551,327	+0.33(+1.25%)
Dec 03, 2021	27.90	27.90	26.05	26.33	698,286	-1.49(-5.34%)
Dec 02, 2021	26.73	27.87	26.62	27.82	433,813	+1.14(+4.26%)
Dec 01, 2021	26.58	27.19	26.33	26.68	579,883	+0.47(+1.79%)
Nov 30, 2021	26.15	26.38	25.86	26.21	1,407,637	-0.11(-0.42%)
Nov 29, 2021	26.10	26.59	25.89	26.32	359,353	+0.50(+1.95%)
Nov 26, 2021	26.05	26.42	25.42	25.82	249,140	-0.68(-2.56%)
Nov 24, 2021	26.17	26.64	25.97	26.50	267,276	+0.58(+2.23%)
Nov 23, 2021	25.84	26.44	25.84	25.92	246,364	+0.05(+0.18%)
Nov 22, 2021	25.91	26.40	25.81	25.87	316,016	+0.04(+0.14%)
Nov 19, 2021	26.15	26.15	25.67	25.83	261,193	-0.17(-0.63%)
Nov 18, 2021	25.95	26.08	25.88	26.00	299,465	+0.13(+0.51%)
Nov 17, 2021	25.55	25.88	24.82	25.87	362,976	+0.44(+1.73%)
Nov 16, 2021	25.54	25.71	24.96	25.43	503,173	+0.20(+0.80%)
Nov 15, 2021	24.88	25.35	24.85	25.23	446,116	+0.56(+2.27%)
Nov 12, 2021	25.08	25.66	24.04	24.67	553,318	+0.00(+0.00%)
Nov 11, 2021	23.70	24.78	23.51	24.67	565,324	+1.25(+5.36%)
Nov 10, 2021	23.15			23.41	357,549	+0.58(+2.53%)
Nov 09, 2021	22.35	22.95	22.08	22.84	255,088	+0.24(+1.05%)
Nov 08, 2021	23.51	23.54	22.48	22.60	353,313	-0.89(-3.78%)
Nov 05, 2021	22.48	23.56	22.48	23.49	350,913	+1.19(+5.34%)
Nov 04, 2021	22.44	22.60	22.23	22.29	314,332	-0.08(-0.37%)
Nov 03, 2021	21.08	22.50	21.08	22.38	496,122	+1.30(+6.17%)
Nov 02, 2021	21.09	21.16	20.97	21.08	309,037	+0.02(+0.09%)

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.