Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.38	27.50		27.49	373,343	+1.04(+3.93%)
Jan 28, 2022	25.78	26.49	25.20	26.45	353,192	+0.52(+2.01%)
Jan 27, 2022	27.66	27.82	25.53	25.93	524,386	-1.50(-5.47%)
Jan 26, 2022	27.71	28.21	27.02	27.43	421,609	+0.37(+1.37%)
Jan 25, 2022	27.25	27.58	26.62	27.06	618,488	-0.97(-3.46%)
Jan 24, 2022	26.41	28.08	26.00	28.03	449,407	+0.98(+3.62%)
Jan 21, 2022	27.04	28.24	26.78	27.05	465,076	-0.32(-1.17%)
Jan 20, 2022	28.60	29.06	27.31	27.37	627,064	-0.98(-3.46%)
Jan 19, 2022	30.86	31.27	28.30	28.35	793,182	-2.24(-7.32%)
Jan 18, 2022	31.66	32.34	30.48	30.59	669,799	-1.40(-4.38%)
Jan 14, 2022				31.99	0	+1.33(+4.34%)
Jan 13, 2022	31.81	32.37	30.50	30.66	769,702	-0.57(-1.83%)
Jan 12, 2022	30.73	32.40	30.62	31.23	942,261	+1.26(+4.20%)
Jan 11, 2022	28.00	30.62	27.89	29.97	692,623	+2.31(+8.35%)
Jan 10, 2022	27.27	27.73	26.70	27.66	270,610	-0.12(-0.43%)
Jan 07, 2022	28.72	29.24	27.75	27.78	422,715	-1.20(-4.14%)
Jan 06, 2022	28.90	29.45	28.42	28.98	335,346	+0.03(+0.10%)
Jan 05, 2022	29.53	30.01	28.92	28.95	429,278	-0.76(-2.56%)
Jan 04, 2022	30.95	31.00	28.81	29.71	647,360	-1.32(-4.25%)
Jan 03, 2022	28.65	31.23	28.65	31.03	1,450,447	+2.56(+8.99%)
Dec 31, 2021	28.50	28.68	28.21	28.47	342,972	+0.02(+0.07%)
Dec 30, 2021	28.30	28.67	28.11	28.45	480,889	+0.19(+0.67%)
Dec 29, 2021	27.04	28.26	27.04	28.26	246,365	+0.90(+3.29%)
Dec 28, 2021	27.59	28.00	27.19	27.36	271,569	-0.06(-0.22%)
Dec 27, 2021	26.97	27.48	26.86	27.42	539,810	+0.56(+2.08%)
Dec 23, 2021	26.54	26.96	26.43	26.86	198,193	+0.42(+1.59%)
Dec 22, 2021	26.11	26.57	26.05	26.44	206,058	-0.01(-0.04%)
Dec 21, 2021	26.44	27.00	26.04	26.45	270,920	+0.43(+1.65%)
Dec 20, 2021	25.36	26.17	25.36	26.02	331,851	+0.25(+0.97%)
Dec 17, 2021	25.26	26.23	25.16	25.77	1,192,246	+0.45(+1.78%)
Dec 16, 2021	26.38	26.47	24.94	25.32	390,638	-0.89(-3.40%)
Dec 15, 2021	25.61	26.49	25.06	26.21	389,263	+0.59(+2.30%)
Dec 14, 2021	25.33	25.65	25.20	25.62	223,147	+0.05(+0.20%)
Dec 13, 2021	26.04	26.36	25.52	25.57	214,143	-0.60(-2.29%)
Dec 10, 2021	26.66	26.71	25.75	26.17	166,299	-0.24(-0.91%)
Dec 09, 2021	26.67	27.27	26.38	26.41	227,679	-0.53(-1.97%)
Dec 08, 2021	26.90	27.10	26.51	26.94	150,675	+0.10(+0.37%)
Dec 07, 2021	26.41	27.15	26.41	26.84	242,045	+0.78(+2.99%)
Dec 06, 2021	26.11	26.25	25.33	26.06	200,399	-0.07(-0.27%)
Dec 03, 2021	26.42	26.56	25.91	26.13	268,071	-0.07(-0.27%)
Dec 02, 2021	26.00	26.35	25.47	26.20	258,903	+0.06(+0.23%)
Dec 01, 2021	27.14	27.55	26.14	26.14	304,507	-0.44(-1.66%)
Nov 30, 2021	26.31	26.97	25.82	26.58	322,441	+0.02(+0.08%)
Nov 29, 2021	27.30	27.30	26.17	26.56	233,588	+0.40(+1.53%)
Nov 26, 2021	26.69	26.80	25.42	26.16	225,370	-1.24(-4.53%)
Nov 24, 2021	27.23	27.46	26.90	27.40	133,658	+0.23(+0.83%)
Nov 23, 2021	26.74	27.28	26.52	27.17	303,977	+0.29(+1.09%)
Nov 22, 2021	26.82	27.36	26.55	26.88	333,716	+0.28(+1.04%)
Nov 19, 2021	26.33	27.15	26.30	26.60	233,926	-0.03(-0.10%)
Nov 18, 2021	26.94	26.80	26.60	26.63	240,176	-0.06(-0.22%)
Nov 17, 2021	26.94	27.06	26.58	26.69	217,033	-0.29(-1.07%)
Nov 16, 2021	26.72	27.17	26.55	26.98	208,216	+0.06(+0.22%)
Nov 15, 2021	27.12	27.43	26.83	26.92	389,624	+0.11(+0.41%)
Nov 12, 2021	27.35	27.47	26.80	26.81	232,853	-0.32(-1.18%)
Nov 11, 2021	26.89	27.61	26.83	27.13	180,236	+0.30(+1.12%)
Nov 10, 2021	26.84			26.83	212,641	-0.26(-0.96%)
Nov 09, 2021	27.33	27.48	26.90	27.09	204,665	-0.12(-0.44%)
Nov 08, 2021	27.46	27.74	27.05	27.21	185,860	-0.11(-0.40%)
Nov 05, 2021	27.44	27.66	27.00	27.32	265,216	+0.13(+0.48%)
Nov 04, 2021	27.44	27.48	26.50	27.19	499,752	-0.26(-0.95%)
Nov 03, 2021	26.50	27.99	26.14	27.45	1,041,383	+2.45(+9.80%)
Nov 02, 2021	24.97	25.19	24.61	25.00	1,322,136	+0.08(+0.32%)

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.