Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.08	24.68		24.66	454,804	+0.37(+1.53%)
Jan 28, 2022	24.16	24.39	23.49	24.29	478,253	+0.09(+0.38%)
Jan 27, 2022	24.51	25.32	24.15	24.20	526,496	-0.01(-0.04%)
Jan 26, 2022	25.06	25.27	23.84	24.21	1,114,662	-0.52(-2.11%)
Jan 25, 2022	24.45	25.20	24.01	24.73	654,992	-0.13(-0.52%)
Jan 24, 2022	23.16	24.96	23.01	24.86	1,030,895	+1.28(+5.41%)
Jan 21, 2022	23.37	24.49	23.18	23.58	789,031	+0.15(+0.64%)
Jan 20, 2022	24.35	24.51	23.40	23.43	701,645	-0.83(-3.42%)
Jan 19, 2022	24.11	24.97	24.11	24.26	660,433	+0.10(+0.42%)
Jan 18, 2022	24.18	24.64	23.91	24.16	548,327	-0.34(-1.41%)
Jan 14, 2022				24.51	0	+0.26(+1.08%)
Jan 13, 2022	24.74	24.96	24.15	24.24	361,140	-0.24(-0.99%)
Jan 12, 2022	24.91	25.02	24.24	24.49	479,311	-0.43(-1.72%)
Jan 11, 2022	25.04	25.04	24.38	24.91	540,081	-0.01(-0.04%)
Jan 10, 2022	24.91	25.05	24.21	24.92	686,974	-0.37(-1.47%)
Jan 07, 2022	25.80	25.96	25.15	25.30	523,966	-0.77(-2.96%)
Jan 06, 2022	25.98	26.50	25.43	26.07	572,703	+0.22(+0.86%)
Jan 05, 2022	26.29	26.66	25.83	25.85	832,861	-0.55(-2.08%)
Jan 04, 2022	26.50	27.28	26.39	26.40	891,034	-0.82(-3.01%)
Jan 03, 2022	26.88	27.70	26.84	27.21	879,267	+0.39(+1.46%)
Dec 31, 2021	27.12	27.18	26.76	26.82	372,889	-0.46(-1.67%)
Dec 30, 2021	27.23	27.60	27.12	27.28	423,977	-0.01(-0.03%)
Dec 29, 2021	26.96	27.43	26.67	27.29	405,180	+0.55(+2.05%)
Dec 28, 2021	26.89	27.28	26.63	26.74	659,228	-0.23(-0.86%)
Dec 27, 2021	26.75	27.17	26.49	26.97	332,454	+0.24(+0.90%)
Dec 23, 2021	26.63	27.19	26.28	26.73	393,664	+0.19(+0.73%)
Dec 22, 2021	26.60	26.82	26.33	26.54	456,642	+0.06(+0.21%)
Dec 21, 2021	25.98	26.65	25.95	26.48	703,326	+0.87(+3.41%)
Dec 20, 2021	25.65	25.69	24.51	25.61	1,031,352	-0.40(-1.53%)
Dec 17, 2021	26.08	26.98	25.88	26.01	1,580,500	-0.21(-0.81%)
Dec 16, 2021	27.89	27.99	26.18	26.22	662,053	-1.48(-5.36%)
Dec 15, 2021	28.12	28.28	27.15	27.71	1,192,250	-0.25(-0.90%)
Dec 14, 2021	28.41	28.75	27.89	27.96	663,031	-0.69(-2.40%)
Dec 13, 2021	29.36	29.36	28.21	28.64	481,013	-0.87(-2.96%)
Dec 10, 2021	29.90	29.90	29.17	29.52	303,105	+0.08(+0.28%)
Dec 09, 2021	29.75	30.41	29.41	29.43	376,638	-0.73(-2.43%)
Dec 08, 2021	30.58	30.82	30.13	30.17	304,928	-0.37(-1.22%)
Dec 07, 2021	30.16	31.00	30.02	30.54	395,553	+0.73(+2.46%)
Dec 06, 2021	29.83	30.45	29.37	29.80	392,607	+0.40(+1.36%)
Dec 03, 2021	29.91	29.96	29.19	29.40	393,018	-0.38(-1.28%)
Dec 02, 2021	28.93	30.00	28.59	29.79	460,460	+1.07(+3.72%)
Dec 01, 2021	29.87	30.37	28.63	28.72	562,785	-0.17(-0.58%)
Nov 30, 2021	28.56	29.14	27.93	28.89	682,095	-0.01(-0.03%)
Nov 29, 2021	29.97	30.00	28.87	28.89	489,408	-0.58(-1.95%)
Nov 26, 2021	29.77	30.76	28.56	29.47	447,380	-1.61(-5.19%)
Nov 24, 2021	30.89	31.19	30.57	31.08	459,487	-0.39(-1.24%)
Nov 23, 2021	31.57	31.82	31.10	31.47	666,675	-0.19(-0.59%)
Nov 22, 2021	31.34	31.86	30.97	31.66	459,945	+0.71(+2.31%)
Nov 19, 2021	30.56	30.97	30.01	30.95	503,477	-0.16(-0.51%)
Nov 18, 2021	31.83	31.14	30.95	31.10	380,516	-0.51(-1.61%)
Nov 17, 2021	31.72	31.90	31.46	31.61	384,108	-0.38(-1.19%)
Nov 16, 2021	31.46	32.44	30.97	31.99	500,448	+0.50(+1.59%)
Nov 15, 2021	31.90	31.91	31.31	31.49	584,082	-0.12(-0.38%)
Nov 12, 2021	31.38	32.02	31.15	31.61	479,209	+0.22(+0.71%)
Nov 11, 2021	30.79	31.63	30.50	31.39	676,531	+0.41(+1.32%)
Nov 10, 2021	33.31		30.88	30.98	948,793	-3.80(-10.94%)
Nov 09, 2021	34.87	35.31	34.55	34.79	625,905	-0.24(-0.69%)
Nov 08, 2021	35.16	35.16	34.37	35.03	426,412	+0.16(+0.45%)
Nov 05, 2021	34.65	35.32	34.43	34.87	433,226	+0.81(+2.37%)
Nov 04, 2021	33.79	34.75	33.67	34.06	797,739	+0.45(+1.32%)
Nov 03, 2021	32.36	33.92	32.20	33.62	669,544	+1.43(+4.44%)
Nov 02, 2021	31.68	32.23	31.36	32.19	608,288	+0.61(+1.94%)

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.