Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	20.57	21.09	20.17	21.08	215,750	+0.51(+2.46%)
Jan 27, 2022	21.39	21.58	20.55	20.57	181,391	-0.66(-3.12%)
Jan 26, 2022	21.55	21.90	21.07	21.23	246,219	-0.06(-0.27%)
Jan 25, 2022	21.19	21.73	20.66	21.29	235,215	-0.30(-1.40%)
Jan 24, 2022	20.63	21.66	20.01	21.59	328,812	+0.44(+2.07%)
Jan 21, 2022	21.95	22.25	21.12	21.15	293,998	-1.04(-4.70%)
Jan 20, 2022	22.28	22.52	22.01	22.20	225,513	+0.01(+0.04%)
Jan 19, 2022	22.31	22.65	22.10	22.19	145,498	-0.15(-0.65%)
Jan 18, 2022	22.97	23.02	22.21	22.33	178,759	-0.75(-3.25%)
Jan 14, 2022				23.08	0	-0.65(-2.75%)
Jan 13, 2022	24.58	24.58	23.55	23.73	169,032	-0.69(-2.83%)
Jan 12, 2022	24.46	24.79	24.01	24.43	270,208	+0.18(+0.76%)
Jan 11, 2022	24.22	24.52	23.66	24.24	177,167	+0.10(+0.40%)
Jan 10, 2022	24.38	24.71	23.90	24.14	170,324	-0.66(-2.67%)
Jan 07, 2022	25.43	25.64	24.79	24.81	98,039	-0.76(-2.97%)
Jan 06, 2022	25.63	25.74	24.97	25.57	160,987	+0.20(+0.81%)
Jan 05, 2022	26.76	27.17	25.19	25.36	199,510	-1.45(-5.41%)
Jan 04, 2022	26.97	27.34	26.57	26.81	94,269	-0.12(-0.43%)
Jan 03, 2022	27.09	27.23	26.68	26.93	129,881	-0.07(-0.25%)
Dec 31, 2021	27.09	27.26	26.34	27.00	98,724	-0.03(-0.11%)
Dec 30, 2021	26.46	27.25	26.46	27.03	115,547	+0.56(+2.13%)
Dec 29, 2021	26.52	26.68	26.15	26.46	92,650	-0.04(-0.15%)
Dec 28, 2021	26.36	26.80	26.18	26.50	94,782	+0.05(+0.18%)
Dec 27, 2021	26.16	26.45	25.73	26.45	86,617	+0.48(+1.84%)
Dec 23, 2021	25.81	26.09	25.29	25.97	114,600	+0.37(+1.45%)
Dec 22, 2021	25.71	25.71	25.33	25.60	101,857	-0.04(-0.15%)
Dec 21, 2021	25.64	26.14	25.30	25.64	205,994	+0.78(+3.13%)
Dec 20, 2021	26.13	26.14	24.18	24.86	284,339	-1.17(-4.49%)
Dec 17, 2021	26.52	26.86	25.71	26.03	730,974	-0.64(-2.41%)
Dec 16, 2021	27.54	27.60	26.34	26.68	232,785	-0.74(-2.70%)
Dec 15, 2021	27.42	27.47	26.33	27.42	247,239	+1.28(+4.88%)
Dec 14, 2021	25.47	26.29	25.47	26.14	190,074	+0.42(+1.63%)
Dec 13, 2021	26.23	26.48	25.51	25.72	225,869	-0.55(-2.08%)
Dec 10, 2021	26.04	26.60	25.42	26.27	167,561	+0.43(+1.66%)
Dec 09, 2021	26.22	27.04	25.68	25.84	85,659	-0.56(-2.10%)
Dec 08, 2021	26.47	26.98	26.16	26.39	75,913	+0.04(+0.15%)
Dec 07, 2021	25.95	27.03	25.95	26.35	103,306	+0.65(+2.54%)
Dec 06, 2021	25.37	26.29	25.29	25.70	129,048	+0.32(+1.27%)
Dec 03, 2021	26.49	26.49	25.11	25.38	223,286	-0.81(-3.09%)
Dec 02, 2021	25.39	26.29	25.32	26.19	164,714	+0.66(+2.59%)
Dec 01, 2021	27.03	27.26	25.47	25.53	288,956	-0.18(-0.68%)
Nov 30, 2021	25.66	25.97	25.20	25.70	737,607	-0.10(-0.38%)
Nov 29, 2021	26.55	26.61	25.68	25.80	235,121	-0.44(-1.67%)
Nov 26, 2021	26.47	26.91	25.81	26.24	157,298	-0.56(-2.07%)
Nov 24, 2021	26.63	27.27	26.19	26.79	155,498	+0.17(+0.62%)
Nov 23, 2021	26.15	26.95	25.96	26.63	254,090	+0.46(+1.75%)
Nov 22, 2021	27.60	28.10	26.12	26.17	350,449	-1.36(-4.95%)
Nov 19, 2021	27.55	28.05	27.29	27.53	128,085	-0.25(-0.91%)
Nov 18, 2021	28.16	27.99	27.63	27.79	281,188	-0.37(-1.31%)
Nov 17, 2021	28.05	28.37	27.78	28.16	218,581	+0.31(+1.12%)
Nov 16, 2021	27.73	28.04	27.46	27.84	185,463	+0.16(+0.56%)
Nov 15, 2021	27.56	27.81	27.37	27.69	121,955	+0.08(+0.28%)
Nov 12, 2021	27.50	28.21	27.21	27.61	167,585	+0.12(+0.42%)
Nov 11, 2021	27.37	27.67	27.02	27.49	151,522	+0.17(+0.61%)
Nov 10, 2021	28.02			27.33	223,831	-0.88(-3.11%)
Nov 09, 2021	28.58	28.97	27.13	28.20	370,652	-0.92(-3.14%)
Nov 08, 2021	29.20	29.53	28.73	29.12	166,515	+0.19(+0.67%)
Nov 05, 2021	28.64	29.62	28.60	28.93	205,001	+0.66(+2.33%)
Nov 04, 2021	28.63	29.22	28.13	28.27	251,088	-0.07(-0.24%)
Nov 03, 2021	26.57	28.39	26.29	28.34	640,656	+1.59(+5.93%)
Nov 02, 2021	27.13	27.13	26.52	26.75	205,411	-0.19(-0.72%)

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.