Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.08	28.14		28.11	7,469,594	+0.91(+3.33%)
Jan 28, 2022	26.65	27.29	26.10	27.20	14,649,194	+0.83(+3.15%)
Jan 27, 2022	27.16	27.41	26.05	26.38	18,851,114	-0.07(-0.28%)
Jan 26, 2022	27.33	27.93	26.36	26.45	31,480,690	-0.28(-1.03%)
Jan 25, 2022	25.89	27.15	25.41	26.73	23,611,772	-0.02(-0.07%)
Jan 24, 2022	26.07	27.10	24.42	26.75	38,847,552	-0.41(-1.51%)
Jan 21, 2022	28.20	28.50	27.12	27.16	22,013,208	-1.33(-4.67%)
Jan 20, 2022	29.45	29.98	28.35	28.48	10,445,006	-0.61(-2.08%)
Jan 19, 2022	29.75	29.81	28.95	29.09	13,416,636	-0.41(-1.41%)
Jan 18, 2022	29.98	30.00	29.30	29.50	13,911,858	-1.12(-3.66%)
Jan 14, 2022				30.62	0	+0.17(+0.56%)
Jan 13, 2022	31.45	31.59	30.29	30.45	9,064,948	-0.94(-2.98%)
Jan 12, 2022	31.45	31.70	31.08	31.39	7,122,084	+0.16(+0.51%)
Jan 11, 2022	30.50	31.27	30.15	31.23	10,174,696	+0.57(+1.86%)
Jan 10, 2022	29.84	30.75	28.97	30.66	15,216,532	+0.23(+0.76%)
Jan 07, 2022	30.00	30.48	29.62	30.43	8,019,600	+0.42(+1.41%)
Jan 06, 2022	30.00	30.43	29.74	30.00	8,887,510	-0.09(-0.28%)
Jan 05, 2022	31.18	31.55	30.04	30.09	8,675,474	-1.21(-3.85%)
Jan 04, 2022	31.40	31.44	30.83	31.30	4,778,080	+0.01(+0.03%)
Jan 03, 2022	30.98	31.30	30.66	31.29	5,411,842	+0.51(+1.66%)
Dec 31, 2021	30.66	30.89	30.50	30.77	3,836,962	+0.13(+0.42%)
Dec 30, 2021	30.70	30.98	30.48	30.64	3,404,994	+0.04(+0.13%)
Dec 29, 2021	30.27	30.75	30.09	30.61	3,933,030	+0.34(+1.14%)
Dec 28, 2021	29.94	30.26	29.80	30.26	5,505,942	+0.40(+1.34%)
Dec 27, 2021	29.63	29.95	29.43	29.86	5,119,758	+0.35(+1.19%)
Dec 23, 2021	29.51	29.69	29.44	29.51	6,279,054	+0.15(+0.51%)
Dec 22, 2021	28.56	29.37	28.56	29.36	6,594,492	+0.88(+3.11%)
Dec 21, 2021	28.32	28.68	27.98	28.48	8,161,034	+0.61(+2.17%)
Dec 20, 2021	27.07	27.96	26.50	27.87	15,345,736	-0.47(-1.66%)
Dec 17, 2021	28.29	28.95	27.92	28.34	13,476,592	-0.49(-1.70%)
Dec 16, 2021	29.73	29.84	28.34	28.83	11,667,946	-0.66(-2.22%)
Dec 15, 2021	28.41	29.52	27.80	29.48	13,825,010	+1.00(+3.49%)
Dec 14, 2021	28.23	28.62	27.78	28.49	8,630,448	-0.23(-0.80%)
Dec 13, 2021	29.18	29.20	28.55	28.72	7,508,718	-0.55(-1.86%)
Dec 10, 2021	29.07	29.34	28.62	29.27	7,817,352	+0.85(+2.99%)
Dec 09, 2021	28.80	29.04	28.10	28.41	8,058,682	-0.40(-1.39%)
Dec 08, 2021	28.11	28.85	27.94	28.82	6,793,896	+0.83(+2.95%)
Dec 07, 2021	27.33	28.16	27.29	27.99	11,458,714	+1.43(+5.40%)
Dec 06, 2021	25.98	26.59	25.55	26.55	18,190,434	+1.02(+3.99%)
Dec 03, 2021	26.83	26.92	24.42	25.54	25,137,042	-1.14(-4.29%)
Dec 02, 2021	26.36	26.96	26.12	26.68	15,809,790	+0.78(+3.01%)
Dec 01, 2021	27.92	28.36	25.90	25.90	21,146,438	-0.98(-3.65%)
Nov 30, 2021	28.21	28.51	26.88	26.88	20,182,616	-2.35(-8.02%)
Nov 29, 2021	28.60	29.34	28.45	29.23	11,019,918	+1.95(+7.14%)
Nov 26, 2021	29.43	29.70	26.79	27.28	12,807,988	-4.00(-12.80%)
Nov 24, 2021	30.66	31.37	30.38	31.28	4,956,956	+0.22(+0.71%)
Nov 23, 2021	30.71	31.14	30.40	31.06	6,349,596	+0.39(+1.29%)
Nov 22, 2021	31.30	31.43	30.64	30.66	4,751,746	-0.35(-1.11%)
Nov 19, 2021	31.11	31.32	30.80	31.01	4,938,194	-0.17(-0.55%)
Nov 18, 2021	31.50	31.36	31.16	31.18	3,416,836	-0.14(-0.43%)
Nov 17, 2021	31.62	31.72	31.27	31.32	3,565,154	-0.29(-0.93%)
Nov 16, 2021	31.53	31.84	31.50	31.61	3,258,546	-0.07(-0.24%)
Nov 15, 2021	31.65	31.68	31.12	31.68	3,273,162	+0.22(+0.70%)
Nov 12, 2021	31.14	31.51	31.02	31.46	3,557,900	+0.60(+1.94%)
Nov 11, 2021	30.91	31.22	30.73	30.86	3,430,242	+0.25(+0.82%)
Nov 10, 2021	30.54			30.61	6,427,508	-0.24(-0.76%)
Nov 09, 2021	31.02	31.04	30.46	30.85	7,150,636	-0.29(-0.92%)
Nov 08, 2021	31.38	31.43	30.82	31.14	3,815,526	+0.01(+0.02%)
Nov 05, 2021	31.93	31.94	31.07	31.13	4,027,818	-0.60(-1.88%)
Nov 04, 2021	32.12	32.23	31.50	31.73	4,232,032	-0.23(-0.72%)
Nov 03, 2021	31.36	32.08	31.29	31.95	3,913,128	+0.54(+1.72%)
Nov 02, 2021	31.04	31.43	31.03	31.41	2,382,164	+0.39(+1.27%)

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.