Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.41		27.09	27.24	11,552,395	-0.13(-0.48%)
Jan 28, 2022	27.35	27.61	27.00	27.37	16,583,789	-0.41(-1.46%)
Jan 27, 2022	28.21	28.32	27.44	27.78	16,686,341	+0.03(+0.10%)
Jan 26, 2022	28.20	28.30	27.53	27.75	18,858,370	+0.09(+0.32%)
Jan 25, 2022	26.65	27.73	26.30	27.66	20,039,124	+1.25(+4.74%)
Jan 24, 2022	25.90	26.42	25.45	26.41	23,832,460	-0.64(-2.38%)
Jan 21, 2022	27.18	27.38	26.91	27.05	19,834,234	-0.57(-2.07%)
Jan 20, 2022	27.78	28.16	27.60	27.63	14,252,489	-0.65(-2.31%)
Jan 19, 2022	28.64	28.75	27.96	28.28	16,406,331	-0.25(-0.86%)
Jan 18, 2022	28.54	28.68	28.10	28.52	18,239,730	+0.30(+1.06%)
Jan 14, 2022				28.23	0	+0.72(+2.63%)
Jan 13, 2022	27.66	27.84	27.45	27.50	16,894,676	+0.03(+0.10%)
Jan 12, 2022	27.42	27.66	27.35	27.48	21,838,446	+0.57(+2.13%)
Jan 11, 2022	26.25	26.94	26.14	26.90	16,522,696	+0.86(+3.32%)
Jan 10, 2022	26.30	26.39	25.88	26.04	11,582,664	-0.10(-0.37%)
Jan 07, 2022	25.78	26.16	25.62	26.14	18,357,622	+0.76(+2.99%)
Jan 06, 2022	25.56	25.65	25.19	25.38	15,165,956	+0.39(+1.55%)
Jan 05, 2022	25.49	25.61	24.98	24.99	15,330,271	-0.16(-0.63%)
Jan 04, 2022	24.78	25.28	24.76	25.15	17,527,806	+1.04(+4.31%)
Jan 03, 2022	23.51	24.21	23.48	24.11	11,108,280	+0.65(+2.78%)
Dec 31, 2021	23.39	23.55	23.35	23.46	7,360,529	-0.05(-0.22%)
Dec 30, 2021	23.86	23.96	23.50	23.51	11,025,338	-0.26(-1.11%)
Dec 29, 2021	23.88	24.02	23.74	23.78	12,383,315	-0.07(-0.30%)
Dec 28, 2021	23.93	24.06	23.69	23.85	9,592,489	-0.06(-0.26%)
Dec 27, 2021	23.60	23.93	23.32	23.91	9,582,253	+0.15(+0.63%)
Dec 23, 2021	23.93	24.18	23.73	23.76	12,452,014	+0.18(+0.75%)
Dec 22, 2021	23.43	23.64	23.22	23.58	12,136,407	+0.30(+1.29%)
Dec 21, 2021	22.94	23.37	22.93	23.28	16,699,057	+0.69(+3.04%)
Dec 20, 2021	22.76	22.78	22.31	22.60	32,674,772	-0.57(-2.47%)
Dec 17, 2021	23.56	23.56	23.17	23.17	12,952,337	-0.38(-1.61%)
Dec 16, 2021	23.68	23.90	23.52	23.55	11,765,700	+0.10(+0.41%)
Dec 15, 2021	23.35	23.52	22.95	23.45	10,544,227	+0.06(+0.26%)
Dec 14, 2021	23.34	23.71	23.32	23.39	9,783,696	-0.04(-0.15%)
Dec 13, 2021	23.68	23.75	23.38	23.42	10,042,529	-0.72(-2.99%)
Dec 10, 2021	24.16	24.18	23.89	24.15	9,372,600	+0.22(+0.92%)
Dec 09, 2021	23.92	24.01	23.71	23.93	10,813,671	-0.30(-1.24%)
Dec 08, 2021	24.36	24.49	24.19	24.23	8,940,921	-0.04(-0.15%)
Dec 07, 2021	24.37	24.59	24.19	24.26	10,273,072	+0.18(+0.77%)
Dec 06, 2021	24.36	24.40	24.05	24.08	11,461,770	+0.37(+1.56%)
Dec 03, 2021	24.17	24.19	23.57	23.71	12,250,885	-0.13(-0.55%)
Dec 02, 2021	23.30	23.94	23.15	23.84	17,233,234	+1.16(+5.13%)
Dec 01, 2021	23.45	23.57	22.66	22.68	11,158,554	-0.19(-0.85%)
Nov 30, 2021	22.97	23.13	22.65	22.87	15,615,928	-0.19(-0.84%)
Nov 29, 2021	23.34	23.51	23.03	23.06	11,459,964	+0.19(+0.85%)
Nov 26, 2021	22.70	22.90	22.43	22.87	19,037,146	-1.49(-6.11%)
Nov 24, 2021	24.01	24.40	24.00	24.36	8,179,416	+0.17(+0.69%)
Nov 23, 2021	23.84	24.23	23.84	24.19	11,327,910	+0.70(+3.00%)
Nov 22, 2021	23.12	23.73	23.09	23.49	11,381,908	+0.38(+1.64%)
Nov 19, 2021	23.23	23.35	22.99	23.11	13,926,509	-0.93(-3.88%)
Nov 18, 2021	23.82	24.08	24.01	24.04	10,395,262	-0.12(-0.51%)
Nov 17, 2021	24.29	24.55	24.12	24.16	6,053,671	-0.21(-0.87%)
Nov 16, 2021	24.62	24.67	24.34	24.38	8,112,037	+0.11(+0.44%)
Nov 15, 2021	24.17	24.36	23.85	24.27	8,715,052	+0.15(+0.62%)
Nov 12, 2021	24.08	24.26	24.02	24.12	7,866,156	-0.03(-0.11%)
Nov 11, 2021	24.30	24.54	24.12	24.15	7,649,373	-0.01(-0.04%)
Nov 10, 2021	24.67			24.16	9,255,061	-0.40(-1.62%)
Nov 09, 2021	24.50	24.57	24.14	24.55	8,629,065	+0.16(+0.64%)
Nov 08, 2021	24.43	24.64	24.24	24.40	9,283,113	+0.15(+0.61%)
Nov 05, 2021	24.32	24.34	24.00	24.25	9,527,282	+0.47(+1.98%)
Nov 04, 2021	24.07	24.24	23.66	23.78	14,308,682	+0.04(+0.18%)
Nov 03, 2021	23.92	23.99	23.70	23.73	18,825,200	-0.59(-2.43%)
Nov 02, 2021	24.70	24.74	24.31	24.33	21,584,270	-1.17(-4.58%)

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.