Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.57	28.74		28.72	1,537,146	+0.62(+2.21%)
Jan 28, 2022	28.27	28.41	27.24	28.10	2,360,135	-0.07(-0.25%)
Jan 27, 2022	28.74	29.51	27.98	28.17	2,207,367	-0.16(-0.56%)
Jan 26, 2022	29.41	30.06	28.16	28.33	2,581,831	-0.78(-2.68%)
Jan 25, 2022	28.55	29.84	28.31	29.11	3,020,276	+0.14(+0.48%)
Jan 24, 2022	26.44	29.03	26.08	28.97	3,548,011	+2.55(+9.65%)
Jan 21, 2022	26.12	27.11	26.05	26.42	2,674,098	-0.04(-0.15%)
Jan 20, 2022	28.07	28.35	26.32	26.46	1,987,485	-1.46(-5.23%)
Jan 19, 2022	28.07	28.62	27.89	27.92	1,873,465	-0.13(-0.46%)
Jan 18, 2022	27.60	28.58	27.31	28.05	2,143,768	-0.10(-0.36%)
Jan 14, 2022				28.15	0	+0.20(+0.72%)
Jan 13, 2022	27.94	28.51	27.60	27.95	1,848,091	+0.18(+0.65%)
Jan 12, 2022	28.25	28.80	27.54	27.77	3,045,299	-0.94(-3.27%)
Jan 11, 2022	28.67	29.27	28.40	28.71	2,757,347	+0.51(+1.81%)
Jan 10, 2022	28.30	28.54	27.04	28.20	2,798,023	-0.53(-1.84%)
Jan 07, 2022	28.71	29.25	28.31	28.73	1,666,049	-0.53(-1.81%)
Jan 06, 2022	29.02	29.41	28.10	29.26	1,618,471	+0.53(+1.84%)
Jan 05, 2022	29.66	30.03	28.64	28.73	1,592,076	-0.98(-3.30%)
Jan 04, 2022	29.67	30.29	29.40	29.71	2,243,807	-0.09(-0.30%)
Jan 03, 2022	29.76	30.82	29.36	29.80	1,509,363	+0.44(+1.50%)
Dec 31, 2021	30.02	30.18	29.23	29.36	1,684,958	-0.69(-2.30%)
Dec 30, 2021	29.25	30.51	29.18	30.05	1,158,257	+0.31(+1.04%)
Dec 29, 2021	29.35	29.87	29.19	29.74	1,027,465	+0.57(+1.95%)
Dec 28, 2021	29.30	29.71	29.08	29.17	1,133,536	-0.24(-0.82%)
Dec 27, 2021	29.20	29.53	29.01	29.41	949,815	+0.29(+1.00%)
Dec 23, 2021	28.70	29.31	28.37	29.12	1,337,877	+0.71(+2.50%)
Dec 22, 2021	28.21	28.67	28.19	28.41	906,464	+0.15(+0.53%)
Dec 21, 2021	27.65	28.36	27.65	28.26	1,196,470	+1.06(+3.90%)
Dec 20, 2021	27.63	27.80	26.75	27.20	1,925,475	-1.23(-4.33%)
Dec 17, 2021	27.89	28.51	27.25	28.43	2,544,201	+0.55(+1.97%)
Dec 16, 2021	29.50	29.64	27.86	27.88	2,092,476	-1.24(-4.26%)
Dec 15, 2021	29.24	29.36	28.18	29.12	1,503,756	-0.21(-0.72%)
Dec 14, 2021	28.78	29.89	28.65	29.33	1,587,602	+0.31(+1.07%)
Dec 13, 2021	30.22	30.60	28.61	29.02	1,995,075	-1.52(-4.98%)
Dec 10, 2021	31.76	31.76	30.13	30.54	1,676,048	-0.87(-2.77%)
Dec 09, 2021	32.02	32.59	31.30	31.41	1,443,656	-0.91(-2.82%)
Dec 08, 2021	32.49	33.00	32.25	32.32	1,218,645	-0.45(-1.37%)
Dec 07, 2021	32.54	33.77	32.34	32.77	1,455,801	+0.77(+2.41%)
Dec 06, 2021	32.15	32.85	31.85	32.00	1,841,114	+0.40(+1.27%)
Dec 03, 2021	31.55	31.99	31.01	31.60	1,574,233	+0.05(+0.16%)
Dec 02, 2021	30.98	31.71	30.82	31.55	2,047,768	+0.93(+3.04%)
Dec 01, 2021	32.42	33.21	30.59	30.62	1,820,612	-1.05(-3.32%)
Nov 30, 2021	32.13	32.35	31.24	31.67	1,989,029	-0.87(-2.67%)
Nov 29, 2021	32.50	33.17	31.73	32.54	1,869,880	+0.69(+2.17%)
Nov 26, 2021	31.97	32.16	31.14	31.85	1,340,412	-1.19(-3.60%)
Nov 24, 2021	33.01	33.24	32.22	33.04	2,340,995	-0.75(-2.23%)
Nov 23, 2021	32.00	34.06	31.68	33.79	7,329,310	-3.48(-9.33%)
Nov 22, 2021	36.89	38.04	36.61	37.27	4,071,589	+1.10(+3.04%)
Nov 19, 2021	36.91	37.09	36.00	36.17	1,830,570	-1.28(-3.42%)
Nov 18, 2021	37.46	37.47	37.20	37.45	2,139,002	+1.39(+3.85%)
Nov 17, 2021	37.60	37.63	36.05	36.06	1,506,100	-1.59(-4.22%)
Nov 16, 2021	37.71	38.10	37.25	37.65	1,523,872	+0.75(+2.03%)
Nov 15, 2021	36.27	37.04	36.02	36.90	1,514,222	+1.26(+3.54%)
Nov 12, 2021	35.54	35.70	35.05	35.64	712,965	+0.30(+0.85%)
Nov 11, 2021	35.51	35.94	35.24	35.34	975,453	+0.09(+0.26%)
Nov 10, 2021	35.81			35.25	1,842,431	-0.36(-1.01%)
Nov 09, 2021	34.75	35.61	34.75	35.61	833,319	+0.75(+2.15%)
Nov 08, 2021	35.45	35.76	34.81	34.86	896,186	-0.63(-1.78%)
Nov 05, 2021	35.68	36.50	35.05	35.49	1,099,600	+0.29(+0.82%)
Nov 04, 2021	35.17	35.70	34.95	35.20	1,310,633	+0.03(+0.09%)
Nov 03, 2021	32.95	35.21	32.81	35.17	2,636,463	+2.36(+7.19%)
Nov 02, 2021	32.85	33.00	32.33	32.81	1,120,160	+0.14(+0.43%)

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.