Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.06	24.95		24.57	4,871,496	+0.43(+1.78%)
Jan 28, 2022	23.17	24.15	22.30	24.14	7,930,602	+0.87(+3.74%)
Jan 27, 2022	24.00	24.46	23.26	23.27	2,870,215	-0.57(-2.39%)
Jan 26, 2022	24.53	24.85	23.57	23.84	3,501,582	-0.48(-1.97%)
Jan 25, 2022	24.32	24.73	23.66	24.32	4,276,516	-0.30(-1.22%)
Jan 24, 2022	24.62	24.70	23.35	24.62	6,118,930	-0.44(-1.76%)
Jan 21, 2022	24.74	25.57	24.62	25.06	7,525,591	+0.14(+0.56%)
Jan 20, 2022	25.67	25.72	24.90	24.92	5,120,538	-0.66(-2.58%)
Jan 19, 2022	26.66	26.88	25.55	25.58	4,570,487	-1.02(-3.83%)
Jan 18, 2022	26.62	27.23	26.23	26.60	5,966,868	-0.48(-1.77%)
Jan 14, 2022				27.08	0	+0.33(+1.23%)
Jan 13, 2022	27.32	27.63	26.72	26.75	3,232,079	-0.59(-2.16%)
Jan 12, 2022	27.75	27.80	26.79	27.34	5,061,174	-0.42(-1.51%)
Jan 11, 2022	26.51	27.90	25.92	27.76	12,493,875	+1.38(+5.23%)
Jan 10, 2022	26.99	27.04	25.90	26.38	3,581,472	-0.64(-2.37%)
Jan 07, 2022	26.74	27.23	26.58	27.02	3,272,737	+0.30(+1.12%)
Jan 06, 2022	27.35	27.43	26.26	26.72	3,989,553	-0.29(-1.07%)
Jan 05, 2022	27.64	28.08	26.77	27.01	8,974,035	-0.61(-2.21%)
Jan 04, 2022	27.89	28.03	27.27	27.62	2,737,306	-0.17(-0.61%)
Jan 03, 2022	27.94	27.95	27.31	27.79	1,833,354	+0.18(+0.65%)
Dec 31, 2021	27.50	27.95	27.50	27.61	1,375,262	+0.08(+0.29%)
Dec 30, 2021	27.91	28.16	27.52	27.53	1,460,222	-0.40(-1.43%)
Dec 29, 2021	28.17	28.30	27.90	27.93	1,568,204	-0.25(-0.89%)
Dec 28, 2021	28.00	28.35	27.87	28.18	2,057,649	+0.03(+0.11%)
Dec 27, 2021	27.98	28.23	27.71	28.15	2,050,896	+0.16(+0.57%)
Dec 23, 2021	27.71	28.19	27.55	27.99	5,398,821	+0.39(+1.41%)
Dec 22, 2021	26.80	27.80	26.66	27.60	3,280,866	+0.76(+2.83%)
Dec 21, 2021	26.32	26.95	26.07	26.84	5,693,009	+1.14(+4.44%)
Dec 20, 2021	24.52	25.81	24.25	25.70	7,560,143	+0.85(+3.42%)
Dec 17, 2021	24.47	25.00	24.09	24.85	1,843,541	+0.13(+0.53%)
Dec 16, 2021	25.33	25.41	24.68	24.72	3,136,099	-0.34(-1.36%)
Dec 15, 2021	24.63	25.18	24.44	25.06	5,632,029	+0.57(+2.33%)
Dec 14, 2021	24.13	25.17	24.04	24.49	4,928,145	+0.38(+1.58%)
Dec 13, 2021	24.30	24.49	23.94	24.11	2,589,712	-0.27(-1.11%)
Dec 10, 2021	24.91	24.94	24.18	24.38	1,466,804	-0.38(-1.53%)
Dec 09, 2021	25.28	25.36	24.61	24.76	1,725,767	-0.64(-2.52%)
Dec 08, 2021	25.19	25.48	24.95	25.40	1,130,037	+0.21(+0.83%)
Dec 07, 2021	24.68	25.51	24.68	25.19	2,333,480	+0.85(+3.49%)
Dec 06, 2021	23.91	24.86	23.65	24.34	2,732,662	+0.61(+2.57%)
Dec 03, 2021	23.89	24.29	23.17	23.73	2,997,671	+0.27(+1.15%)
Dec 02, 2021	23.20	23.59	23.02	23.46	3,398,026	+0.46(+2.00%)
Dec 01, 2021	24.29	24.47	22.99	23.00	3,324,199	-0.84(-3.52%)
Nov 30, 2021	24.68	24.79	23.71	23.84	3,517,404	-1.11(-4.45%)
Nov 29, 2021	25.51	25.54	24.66	24.95	3,103,154	-0.30(-1.19%)
Nov 26, 2021	25.39	25.51	24.75	25.25	2,402,465	-0.86(-3.29%)
Nov 24, 2021	25.92	26.23	25.80	26.11	1,280,183	+0.08(+0.31%)
Nov 23, 2021	25.59	26.05	25.55	26.03	5,917,743	+0.49(+1.92%)
Nov 22, 2021	26.03	26.07	25.54	25.54	2,086,773	-0.47(-1.81%)
Nov 19, 2021	26.18	26.24	25.75	26.01	2,413,532	-0.17(-0.65%)
Nov 18, 2021	26.20	26.51	26.10	26.18	1,515,448	+0.03(+0.11%)
Nov 17, 2021	26.32	26.52	26.12	26.15	1,622,185	-0.42(-1.58%)
Nov 16, 2021	26.85	26.92	26.44	26.57	2,210,072	-0.27(-1.01%)
Nov 15, 2021	26.59	27.02	26.46	26.84	1,937,826	+0.40(+1.51%)
Nov 12, 2021	26.92	26.94	26.44	26.44	1,210,536	-0.35(-1.31%)
Nov 11, 2021	27.08	27.33	26.78	26.79	1,578,368	-0.23(-0.85%)
Nov 10, 2021	27.36		27.02	27.02	1,650,343	-0.52(-1.89%)
Nov 09, 2021	28.20	28.20	27.38	27.54	1,445,150	-0.70(-2.48%)
Nov 08, 2021	28.00	28.47	27.84	28.24	2,877,183	+0.26(+0.93%)
Nov 05, 2021	27.15	28.02	27.04	27.98	3,428,243	+0.91(+3.36%)
Nov 04, 2021	27.35	27.53	26.43	27.07	4,566,494	-0.18(-0.66%)
Nov 03, 2021	25.98	27.27	25.85	27.25	3,464,418	+1.38(+5.33%)
Nov 02, 2021	27.21	28.00	25.66	25.87	10,152,053	-2.66(-9.32%)

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.