Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.08	26.96		26.54	268,209	+0.22(+0.83%)
Jan 28, 2022	26.18	27.21	25.81	26.32	279,046	-0.09(-0.34%)
Jan 27, 2022	27.87	28.10	25.98	26.41	306,912	-1.05(-3.84%)
Jan 26, 2022	27.76	28.43	27.09	27.46	349,481	-0.06(-0.22%)
Jan 25, 2022	26.48	27.69	25.46	27.52	505,273	+0.84(+3.13%)
Jan 24, 2022	25.09	26.72	24.54	26.69	417,218	+0.91(+3.51%)
Jan 21, 2022	25.03	26.41	25.03	25.78	369,422	+0.07(+0.27%)
Jan 20, 2022	26.14	27.21	25.65	25.71	250,291	-0.72(-2.71%)
Jan 19, 2022	26.71	26.76	25.43	26.43	255,654	-0.14(-0.52%)
Jan 18, 2022	27.64	27.95	26.51	26.57	671,592	-0.65(-2.38%)
Jan 14, 2022				27.21	0	+1.15(+4.43%)
Jan 13, 2022	26.31	26.87	25.91	26.06	254,686	-0.28(-1.06%)
Jan 12, 2022	27.02	27.04	26.27	26.34	311,157	-0.57(-2.11%)
Jan 11, 2022	26.04	27.11	25.75	26.91	349,099	+0.55(+2.08%)
Jan 10, 2022	26.01	26.42	25.37	26.36	284,398	+0.31(+1.18%)
Jan 07, 2022	25.48	26.33	25.46	26.05	264,886	+0.79(+3.11%)
Jan 06, 2022	25.39	25.82	25.05	25.26	285,869	+0.66(+2.67%)
Jan 05, 2022	25.95	26.14	24.48	24.61	239,994	-0.98(-3.81%)
Jan 04, 2022	24.65	26.00	24.60	25.58	374,818	+1.27(+5.24%)
Jan 03, 2022	22.47	24.35	22.26	24.31	535,446	+2.11(+9.50%)
Dec 31, 2021	22.49	22.79	21.86	22.20	499,344	-0.36(-1.59%)
Dec 30, 2021	22.75	23.04	22.52	22.56	270,053	-0.23(-1.00%)
Dec 29, 2021	22.64	23.20	22.50	22.79	216,324	-0.01(-0.04%)
Dec 28, 2021	23.24	23.63	22.74	22.80	180,406	-0.54(-2.30%)
Dec 27, 2021	23.24	23.54	22.56	23.33	177,017	+0.20(+0.86%)
Dec 23, 2021	23.04	23.30	22.92	23.14	248,285	+0.06(+0.26%)
Dec 22, 2021	23.00	23.30	22.73	23.08	191,910	+0.02(+0.09%)
Dec 21, 2021	22.16	23.18	22.16	23.06	318,996	+1.15(+5.27%)
Dec 20, 2021	21.79	22.25	21.16	21.90	258,076	-0.42(-1.87%)
Dec 17, 2021	21.89	22.60	20.98	22.32	994,910	+0.12(+0.54%)
Dec 16, 2021	22.65	23.47	22.13	22.20	360,269	-0.28(-1.24%)
Dec 15, 2021	22.44	22.60	21.47	22.48	416,975	-0.13(-0.57%)
Dec 14, 2021	23.30	23.77	22.59	22.61	318,777	-0.92(-3.89%)
Dec 13, 2021	24.17	24.22	23.15	23.52	471,223	-1.01(-4.10%)
Dec 10, 2021	24.98	25.05	23.84	24.53	378,866	+0.13(+0.53%)
Dec 09, 2021	24.23	24.65	23.81	24.40	755,845	-0.28(-1.13%)
Dec 08, 2021	24.82	25.22	24.60	24.68	336,440	-0.20(-0.80%)
Dec 07, 2021	24.96	25.69	24.74	24.88	410,495	+0.48(+1.96%)
Dec 06, 2021	23.91	24.86	23.54	24.40	464,972	+1.02(+4.38%)
Dec 03, 2021	23.29	23.71	22.89	23.37	511,617	+0.49(+2.13%)
Dec 02, 2021	22.31	23.14	21.76	22.89	499,932	+0.59(+2.63%)
Dec 01, 2021	23.55	23.70	22.26	22.30	645,062	-0.48(-2.10%)
Nov 30, 2021	23.96	24.38	22.64	22.78	1,014,560	-1.86(-7.55%)
Nov 29, 2021	24.88	25.20	24.32	24.64	488,532	+0.62(+2.57%)
Nov 26, 2021	24.29	24.37	23.80	24.02	507,287	-1.66(-6.47%)
Nov 24, 2021	25.56	25.99	25.56	25.68	300,762	+0.00(+0.00%)
Nov 23, 2021	25.59	26.23	25.56	25.68	361,103	+0.74(+2.95%)
Nov 22, 2021	24.17	25.38	24.17	24.95	423,040	+0.69(+2.83%)
Nov 19, 2021	24.31	24.57	23.75	24.26	617,698	-0.92(-3.64%)
Nov 18, 2021	25.74	25.85	25.02	25.18	511,000	-0.58(-2.24%)
Nov 17, 2021	26.49	26.73	25.35	25.75	470,755	-1.13(-4.22%)
Nov 16, 2021	26.36	27.28	25.89	26.89	378,333	+0.53(+2.00%)
Nov 15, 2021	25.94	26.60	25.68	26.36	386,620	+0.36(+1.38%)
Nov 12, 2021	25.94	26.38	25.87	26.00	293,387	-0.37(-1.40%)
Nov 11, 2021	27.18	27.46	26.27	26.37	339,165	-0.97(-3.53%)
Nov 10, 2021	28.20			27.33	922,298	-1.27(-4.45%)
Nov 09, 2021	28.19	28.78	27.54	28.61	391,293	+0.29(+1.02%)
Nov 08, 2021	27.98	28.71	27.77	28.32	386,940	+0.75(+2.71%)
Nov 05, 2021	27.24	27.73	26.96	27.57	522,084	+0.54(+1.99%)
Nov 04, 2021	27.44	27.67	26.64	27.04	818,440	+0.25(+0.93%)
Nov 03, 2021	25.66	27.31	25.63	26.79	474,786	+1.04(+4.06%)
Nov 02, 2021	26.09	26.15	25.55	25.74	436,548	-0.63(-2.38%)

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.