Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.34	23.11		23.05	1,132,414	+0.35(+1.54%)
Jan 28, 2022	22.79	22.87	21.93	22.70	506,610	-0.31(-1.35%)
Jan 27, 2022	23.06	23.45	22.42	23.01	658,841	+0.00(+0.00%)
Jan 26, 2022	23.94	24.31	22.95	23.01	497,520	-0.73(-3.07%)
Jan 25, 2022	23.47	24.42	22.53	23.74	464,931	-0.13(-0.54%)
Jan 24, 2022	23.25	24.02	22.59	23.87	490,280	+0.08(+0.34%)
Jan 21, 2022	24.02	24.69	23.73	23.79	352,313	-0.40(-1.65%)
Jan 20, 2022	25.54	25.54	24.09	24.19	384,553	-1.31(-5.14%)
Jan 19, 2022	26.76	26.88	25.45	25.50	281,555	-1.16(-4.35%)
Jan 18, 2022	26.86	27.07	26.53	26.66	329,042	-0.54(-1.99%)
Jan 14, 2022				27.20	0	+0.80(+3.03%)
Jan 13, 2022	25.18	26.42	25.01	26.40	684,392	+1.52(+6.11%)
Jan 12, 2022	25.53	25.82	24.83	24.88	552,277	-0.66(-2.58%)
Jan 11, 2022	25.67	25.71	25.08	25.54	200,541	-0.08(-0.31%)
Jan 10, 2022	26.11	26.11	25.28	25.62	281,624	-0.53(-2.03%)
Jan 07, 2022	26.45	27.23	26.11	26.15	369,311	-0.39(-1.47%)
Jan 06, 2022	25.79	26.59	25.65	26.54	662,822	+0.82(+3.19%)
Jan 05, 2022	26.53	26.96	25.65	25.72	657,568	-0.64(-2.43%)
Jan 04, 2022	25.54	26.56	25.54	26.36	568,629	+1.11(+4.40%)
Jan 03, 2022	24.93	25.70	24.73	25.25	305,276	+0.47(+1.90%)
Dec 31, 2021	24.52	25.02	24.50	24.78	266,969	+0.12(+0.49%)
Dec 30, 2021	25.33	25.43	24.64	24.66	288,705	-0.48(-1.91%)
Dec 29, 2021	25.00	25.23	24.65	25.14	448,726	+0.24(+0.96%)
Dec 28, 2021	24.60	25.10	24.58	24.90	233,229	+0.14(+0.57%)
Dec 27, 2021	24.54	24.89	24.24	24.76	270,523	+0.14(+0.57%)
Dec 23, 2021	24.36	24.98	24.06	24.62	353,643	+0.45(+1.86%)
Dec 22, 2021	23.96	24.38	23.83	24.17	447,470	+0.21(+0.88%)
Dec 21, 2021	23.42	24.03	23.20	23.96	317,672	+0.74(+3.19%)
Dec 20, 2021	23.03	23.30	22.44	23.22	688,668	-0.27(-1.15%)
Dec 17, 2021	23.80	24.06	23.22	23.49	1,004,125	-0.59(-2.45%)
Dec 16, 2021	24.90	25.29	23.86	24.08	479,202	-0.64(-2.59%)
Dec 15, 2021	24.21	24.75	23.61	24.72	636,301	+0.73(+3.04%)
Dec 14, 2021	24.41	24.98	23.95	23.99	529,524	-0.61(-2.48%)
Dec 13, 2021	24.78	25.13	24.13	24.60	497,859	-0.36(-1.44%)
Dec 10, 2021	25.55	25.77	24.79	24.96	347,997	-0.53(-2.08%)
Dec 09, 2021	26.04	26.30	25.45	25.49	349,246	-0.90(-3.41%)
Dec 08, 2021	26.52	26.93	26.21	26.39	456,830	+0.21(+0.80%)
Dec 07, 2021	27.00	27.32	26.18	26.18	412,665	-0.56(-2.09%)
Dec 06, 2021	26.51	27.34	26.15	26.74	439,030	+0.53(+2.02%)
Dec 03, 2021	25.96	26.74	25.88	26.21	540,291	+0.37(+1.43%)
Dec 02, 2021	25.74	25.96	24.63	25.84	822,595	+0.19(+0.74%)
Dec 01, 2021	26.20	26.77	25.63	25.65	715,748	+0.36(+1.42%)
Nov 30, 2021	26.22	26.79	25.22	25.29	716,065	-1.39(-5.21%)
Nov 29, 2021	27.60	27.74	26.35	26.68	461,769	-0.45(-1.66%)
Nov 26, 2021	26.74	27.19	26.01	27.13	287,835	-0.97(-3.45%)
Nov 24, 2021	28.30	28.39	27.98	28.10	239,643	-0.55(-1.92%)
Nov 23, 2021	28.88	29.23	28.54	28.65	464,903	-0.26(-0.90%)
Nov 22, 2021	28.00	29.68	27.85	28.91	851,475	+1.07(+3.84%)
Nov 19, 2021	26.47	28.06	26.47	27.84	1,116,057	+0.95(+3.53%)
Nov 18, 2021	27.31	26.88	26.50	26.89	936,859	-0.46(-1.68%)
Nov 17, 2021	27.26	27.53	26.33	27.35	1,001,066	-0.26(-0.94%)
Nov 16, 2021	27.61	28.18	27.26	27.61	754,473	+0.08(+0.29%)
Nov 15, 2021	27.40	27.97	27.12	27.53	669,139	+0.30(+1.10%)
Nov 12, 2021	27.41	27.77	27.11	27.23	744,571	-0.02(-0.07%)
Nov 11, 2021	26.75	27.27	26.57	27.25	533,834	+0.61(+2.29%)
Nov 10, 2021	26.41			26.64	286,630	+0.27(+1.02%)
Nov 09, 2021	25.82	26.46	25.44	26.37	651,182	+0.45(+1.74%)
Nov 08, 2021	27.00	27.00	25.89	25.92	377,474	-0.65(-2.45%)
Nov 05, 2021	26.48	26.98	26.20	26.57	436,438	+0.62(+2.39%)
Nov 04, 2021	26.04	26.21	25.67	25.95	293,533	+0.07(+0.27%)
Nov 03, 2021	25.09	26.03	24.88	25.88	291,024	+0.80(+3.19%)
Nov 02, 2021	25.41	25.41	24.68	25.08	321,007	-0.37(-1.45%)

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.