Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.19	26.56	26.02	26.50	1,386,382	-0.06(-0.23%)
Jan 28, 2022	26.57	26.57	25.92	26.56	1,525,215	-0.02(-0.08%)
Jan 27, 2022	27.48	27.82	26.46	26.58	1,345,097	-0.70(-2.57%)
Jan 26, 2022	27.27	27.85	26.93	27.28	1,890,213	+0.30(+1.11%)
Jan 25, 2022	26.64	27.20	26.17	26.98	827,862	-0.20(-0.74%)
Jan 24, 2022	26.27	27.25	26.07	27.18	917,918	+0.28(+1.04%)
Jan 21, 2022	27.11	27.49	26.70	26.90	1,273,167	-0.35(-1.28%)
Jan 20, 2022	27.28	28.08	27.04	27.25	877,697	-0.03(-0.11%)
Jan 19, 2022	28.22	28.22	27.25	27.28	898,426	-0.67(-2.40%)
Jan 18, 2022	28.57	28.75	27.63	27.95	1,055,399	-1.05(-3.62%)
Jan 14, 2022				29.00	0	+0.83(+2.95%)
Jan 13, 2022	27.96	28.36	27.95	28.17	676,099	+0.33(+1.19%)
Jan 12, 2022	27.93	28.09	27.61	27.84	672,985	+0.04(+0.14%)
Jan 11, 2022	27.53	27.85	27.09	27.80	957,065	+0.13(+0.47%)
Jan 10, 2022	27.80	28.10	27.22	27.67	907,738	-0.33(-1.18%)
Jan 07, 2022	28.39	28.59	27.97	28.00	620,669	-0.49(-1.72%)
Jan 06, 2022	28.38	28.62	28.11	28.49	833,967	+0.37(+1.32%)
Jan 05, 2022	28.81	28.95	28.05	28.12	786,032	-0.57(-1.99%)
Jan 04, 2022	28.50	28.95	28.22	28.69	767,598	+0.61(+2.17%)
Jan 03, 2022	28.69	28.85	27.80	28.08	631,257	-0.27(-0.95%)
Dec 31, 2021	28.04	28.51	27.93	28.35	394,222	+0.25(+0.89%)
Dec 30, 2021	28.31	28.59	28.02	28.10	507,078	-0.34(-1.20%)
Dec 29, 2021	28.13	28.51	28.09	28.44	770,559	+0.34(+1.21%)
Dec 28, 2021	27.70	28.27	27.70	28.10	646,842	+0.33(+1.19%)
Dec 27, 2021	27.50	27.91	27.22	27.77	872,027	+0.37(+1.35%)
Dec 23, 2021	27.37	27.59	27.35	27.40	656,016	+0.15(+0.55%)
Dec 22, 2021	26.90	27.44	26.82	27.25	836,660	+0.49(+1.83%)
Dec 21, 2021	26.63	26.99	26.58	26.76	1,242,425	+0.47(+1.79%)
Dec 20, 2021	25.95	26.37	25.30	26.29	1,571,412	-0.12(-0.45%)
Dec 17, 2021	26.69	26.91	26.22	26.41	2,770,065	-0.40(-1.49%)
Dec 16, 2021	27.21	27.78	26.81	26.81	965,851	-0.24(-0.89%)
Dec 15, 2021	26.99	27.13	26.41	27.05	1,208,082	+0.28(+1.05%)
Dec 14, 2021	26.84	27.11	26.66	26.77	783,826	-0.17(-0.63%)
Dec 13, 2021	27.47	27.69	26.90	26.94	1,033,833	-0.83(-2.99%)
Dec 10, 2021	28.19	28.39	27.55	27.77	1,178,718	-0.18(-0.64%)
Dec 09, 2021	27.80	28.28	27.74	27.95	980,654	-0.09(-0.32%)
Dec 08, 2021	28.16	28.56	28.04	28.04	949,073	-0.18(-0.64%)
Dec 07, 2021	27.76	28.68	27.76	28.22	817,633	+0.93(+3.41%)
Dec 06, 2021	26.77	27.41	26.53	27.29	3,323,759	+0.97(+3.69%)
Dec 03, 2021	26.82	27.03	26.07	26.32	804,164	-0.35(-1.31%)
Dec 02, 2021	26.01	26.85	26.01	26.67	938,763	+0.87(+3.37%)
Dec 01, 2021	26.62	27.09	25.80	25.80	1,124,101	-0.11(-0.42%)
Nov 30, 2021	26.76	26.84	25.91	25.91	915,069	-1.14(-4.21%)
Nov 29, 2021	27.34	27.40	26.92	27.05	894,532	+0.06(+0.22%)
Nov 26, 2021	27.27	27.33	26.46	26.99	625,680	-1.15(-4.09%)
Nov 24, 2021	28.24	28.47	28.03	28.14	583,444	-0.35(-1.23%)
Nov 23, 2021	28.40	28.80	28.37	28.49	642,890	+0.07(+0.25%)
Nov 22, 2021	28.32	28.68	28.11	28.42	1,024,340	+0.33(+1.17%)
Nov 19, 2021	28.18	28.41	28.04	28.09	487,477	-0.36(-1.27%)
Nov 18, 2021	29.23	28.46	28.30	28.45	585,770	-0.64(-2.20%)
Nov 17, 2021	29.16	29.40	28.69	29.09	1,530,149	-0.06(-0.21%)
Nov 16, 2021	28.78	29.31	28.63	29.15	1,120,688	+0.19(+0.66%)
Nov 15, 2021	29.00	29.22	28.78	28.96	1,398,654	+0.06(+0.21%)
Nov 12, 2021	28.53	28.98	28.37	28.90	741,453	+0.56(+1.98%)
Nov 11, 2021	28.24	28.67	28.21	28.34	616,715	+0.09(+0.32%)
Nov 10, 2021	28.44		28.24	28.25	775,195	-0.27(-0.95%)
Nov 09, 2021	28.75	29.00	28.43	28.52	955,369	-0.22(-0.77%)
Nov 08, 2021	29.52	29.77	28.68	28.74	1,237,166	-0.42(-1.44%)
Nov 05, 2021	29.08	29.49	28.89	29.16	2,047,618	+0.48(+1.67%)
Nov 04, 2021	29.43	29.44	28.59	28.68	1,133,655	-0.52(-1.78%)
Nov 03, 2021	28.09	29.60	27.98	29.20	2,614,312	+1.27(+4.55%)
Nov 02, 2021	27.40	28.50	26.98	27.93	4,708,303	+1.75(+6.68%)

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.