Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.17			27.59	1,355,713	+0.36(+1.31%)
Jan 28, 2022	26.67	27.25	26.38	27.24	1,345,976	+0.57(+2.14%)
Jan 27, 2022	26.17	26.97	26.17	26.67	1,756,752	+0.57(+2.19%)
Jan 26, 2022	25.84	26.38	25.80	26.09	1,427,079	+0.21(+0.83%)
Jan 25, 2022	25.68	26.14	25.18	25.88	1,636,220	+0.22(+0.87%)
Jan 24, 2022	25.28	25.68	24.83	25.66	1,415,919	+0.20(+0.77%)
Jan 21, 2022	25.88	25.90	25.30	25.46	1,094,543	-0.29(-1.14%)
Jan 20, 2022	26.34	26.75	25.69	25.76	1,102,657	-0.57(-2.17%)
Jan 19, 2022	26.45	26.74	26.18	26.33	1,114,260	+0.02(+0.07%)
Jan 18, 2022	25.93	26.38	25.52	26.31	1,818,972	+0.37(+1.44%)
Jan 14, 2022				25.93	0	-0.43(-1.62%)
Jan 13, 2022	27.50	27.65	26.29	26.36	1,275,635	-1.12(-4.09%)
Jan 12, 2022	27.72	27.72	27.29	27.49	1,015,435	-0.13(-0.48%)
Jan 11, 2022	27.13	27.75	27.07	27.62	1,506,160	+0.56(+2.08%)
Jan 10, 2022	26.49	27.10	26.48	27.06	972,691	+0.65(+2.47%)
Jan 07, 2022	26.38	26.66	26.18	26.41	1,406,605	+0.09(+0.34%)
Jan 06, 2022	25.90	26.46	25.85	26.32	904,112	+0.72(+2.82%)
Jan 05, 2022	25.70	26.05	25.52	25.60	809,964	+0.03(+0.10%)
Jan 04, 2022	25.78	25.85	25.05	25.57	1,117,351	+0.23(+0.92%)
Jan 03, 2022	25.65	25.71	25.18	25.34	789,449	-0.38(-1.49%)
Dec 31, 2021	25.64	25.90	25.51	25.72	960,775	+0.13(+0.52%)
Dec 30, 2021	25.51	25.78	25.39	25.59	538,113	+0.03(+0.10%)
Dec 29, 2021	25.54	25.71	25.40	25.56	468,367	+0.10(+0.39%)
Dec 28, 2021	25.36	25.71	25.31	25.46	840,524	+0.04(+0.14%)
Dec 27, 2021	25.35	25.47	25.21	25.43	804,375	+0.10(+0.39%)
Dec 23, 2021	25.17	25.47	25.06	25.33	651,343	+0.18(+0.71%)
Dec 22, 2021	25.10	25.19	24.84	25.15	658,536	+0.15(+0.61%)
Dec 21, 2021	25.14	25.61	24.99	25.00	1,104,055	-0.14(-0.57%)
Dec 20, 2021	25.16	25.75	24.76	25.14	1,241,653	-0.50(-1.95%)
Dec 17, 2021	24.44	25.76	24.44	25.64	2,869,063	+1.03(+4.21%)
Dec 16, 2021	24.54	24.79	24.44	24.61	925,205	+0.21(+0.88%)
Dec 15, 2021	24.52	24.54	24.15	24.39	943,413	-0.12(-0.47%)
Dec 14, 2021	23.42	24.59	23.31	24.51	2,120,159	+1.15(+4.93%)
Dec 13, 2021	24.28	24.33	23.28	23.36	1,046,735	-0.94(-3.86%)
Dec 10, 2021	24.45	24.69	24.24	24.29	641,977	-0.17(-0.69%)
Dec 09, 2021	24.84	24.93	24.42	24.46	923,044	-0.49(-1.97%)
Dec 08, 2021	25.03	25.09	24.84	24.95	655,225	-0.08(-0.32%)
Dec 07, 2021	25.06	25.30	24.79	25.03	863,059	+0.04(+0.14%)
Dec 06, 2021	24.85	25.07	24.37	25.00	852,259	+0.15(+0.61%)
Dec 03, 2021	24.85	24.90	24.45	24.85	1,082,403	+0.03(+0.11%)
Dec 02, 2021	24.65	25.18	24.53	24.82	773,568	+0.11(+0.43%)
Dec 01, 2021	25.02	25.23	24.62	24.71	940,366	-0.43(-1.70%)
Nov 30, 2021	25.26	25.39	24.98	25.14	1,066,439	-0.12(-0.46%)
Nov 29, 2021	25.59	25.65	25.09	25.26	1,222,338	-0.50(-1.92%)
Nov 26, 2021	25.34	26.00	25.34	25.75	875,358	+0.23(+0.90%)
Nov 24, 2021	25.41	25.59	25.18	25.52	622,238	+0.15(+0.59%)
Nov 23, 2021	25.03	25.41	24.88	25.37	412,076	+0.42(+1.70%)
Nov 22, 2021	25.27	25.38	24.91	24.95	701,343	-0.33(-1.30%)
Nov 19, 2021	25.34	25.63	25.25	25.27	657,516	-0.06(-0.24%)
Nov 18, 2021	25.61	25.52	25.34	25.34	825,285	-0.33(-1.28%)
Nov 17, 2021	25.37	25.71	25.24	25.66	776,339	+0.18(+0.69%)
Nov 16, 2021	25.57	25.72	25.30	25.49	804,688	+0.13(+0.52%)
Nov 15, 2021	25.10	25.50	24.98	25.35	577,490	+0.35(+1.42%)
Nov 12, 2021	24.59	25.04	24.58	25.00	858,921	+0.46(+1.87%)
Nov 11, 2021	24.33	24.67	24.31	24.54	487,193	+0.40(+1.65%)
Nov 10, 2021	24.07			24.14	784,447	+0.02(+0.07%)
Nov 09, 2021	24.42	24.45	23.82	24.12	1,080,663	-0.44(-1.80%)
Nov 08, 2021	24.77	24.81	24.37	24.57	812,278	-0.12(-0.50%)
Nov 05, 2021	24.83	25.11	24.33	24.69	1,334,943	-0.14(-0.57%)
Nov 04, 2021	25.47	25.65	24.68	24.83	1,238,912	-0.68(-2.67%)
Nov 03, 2021	23.44	25.72	23.44	25.51	2,721,873	+2.34(+10.12%)
Nov 02, 2021	22.35	23.32	22.31	23.17	1,652,845	+0.78(+3.48%)

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.