Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.46	27.63		27.63	1,466,715	+0.00(+0.00%)
Jan 28, 2022	26.61	27.64	26.00	27.63	1,229,193	+0.94(+3.51%)
Jan 27, 2022	27.74	27.93	26.59	26.70	890,376	-0.78(-2.84%)
Jan 26, 2022	28.09	28.46	27.39	27.47	790,234	-0.36(-1.30%)
Jan 25, 2022	27.61	28.16	27.20	27.84	1,148,998	-0.34(-1.19%)
Jan 24, 2022	27.70	28.32	27.09	28.17	1,496,380	-0.03(-0.09%)
Jan 21, 2022	28.81	29.16	28.12	28.20	1,733,859	-0.71(-2.45%)
Jan 20, 2022	29.96	29.99	28.83	28.91	1,776,038	-0.89(-3.00%)
Jan 19, 2022	30.90	31.00	29.78	29.80	840,193	-0.90(-2.94%)
Jan 18, 2022	31.05	31.23	30.51	30.70	814,378	-0.55(-1.76%)
Jan 14, 2022				31.25	0	-0.66(-2.08%)
Jan 13, 2022	31.38	32.04	31.38	31.92	586,836	+0.59(+1.89%)
Jan 12, 2022	31.55	31.86	31.31	31.32	595,311	-0.42(-1.31%)
Jan 11, 2022	31.86	31.94	31.25	31.74	1,137,595	-0.12(-0.39%)
Jan 10, 2022	32.58	32.65	31.84	31.86	1,147,885	-0.42(-1.32%)
Jan 07, 2022	31.67	32.72	31.67	32.29	1,160,055	+0.50(+1.56%)
Jan 06, 2022	31.46	31.82	31.31	31.79	872,610	+0.70(+2.25%)
Jan 05, 2022	31.58	31.78	31.03	31.09	1,238,226	-0.49(-1.54%)
Jan 04, 2022	31.02	32.04	30.98	31.58	1,528,155	+0.82(+2.68%)
Jan 03, 2022	29.76	30.88	29.76	30.76	1,223,731	+1.11(+3.73%)
Dec 31, 2021	29.96	30.10	29.59	29.65	1,170,846	-0.19(-0.65%)
Dec 30, 2021	29.74	30.27	29.74	29.85	1,522,127	+0.19(+0.63%)
Dec 29, 2021	29.60	29.77	29.23	29.66	663,634	+0.14(+0.48%)
Dec 28, 2021	29.23	29.67	29.17	29.52	624,862	+0.22(+0.75%)
Dec 27, 2021	29.09	29.32	28.85	29.30	969,607	+0.16(+0.54%)
Dec 23, 2021	29.27	29.35	29.03	29.14	714,115	+0.00(+0.00%)
Dec 22, 2021	29.17	29.52	29.07	29.14	851,084	-0.08(-0.27%)
Dec 21, 2021	28.63	29.47	28.63	29.22	673,639	+0.89(+3.13%)
Dec 20, 2021	28.61	28.64	27.75	28.34	886,485	-0.64(-2.21%)
Dec 17, 2021	28.70	29.16	28.55	28.98	3,116,927	+0.19(+0.67%)
Dec 16, 2021	29.13	29.37	28.65	28.78	1,044,277	-0.24(-0.82%)
Dec 15, 2021	28.70	29.10	28.24	29.02	857,063	+0.24(+0.82%)
Dec 14, 2021	29.27	29.44	28.68	28.78	1,148,000	-0.18(-0.64%)
Dec 13, 2021	29.13	29.28	28.17	28.97	1,619,714	-0.32(-1.11%)
Dec 10, 2021	29.69	29.92	29.13	29.29	776,633	-0.31(-1.04%)
Dec 09, 2021	30.25	30.43	29.49	29.60	1,241,111	-0.92(-3.02%)
Dec 08, 2021	30.19	30.63	30.09	30.52	1,818,540	+0.52(+1.73%)
Dec 07, 2021	30.19	30.56	29.81	30.00	861,179	+0.09(+0.29%)
Dec 06, 2021	29.14	30.32	28.93	29.92	1,090,686	+1.22(+4.25%)
Dec 03, 2021	29.41	29.70	28.50	28.70	1,283,401	-0.67(-2.27%)
Dec 02, 2021	27.95	29.55	27.91	29.36	1,058,280	+1.54(+5.55%)
Dec 01, 2021	29.29	29.73	27.80	27.82	1,092,794	-0.95(-3.30%)
Nov 30, 2021	29.02	29.17	28.73	28.77	1,638,736	-0.64(-2.18%)
Nov 29, 2021	29.66	29.66	28.77	29.41	1,015,192	-0.04(-0.12%)
Nov 26, 2021	30.20	30.30	28.98	29.44	581,215	-1.69(-5.41%)
Nov 24, 2021	31.07	31.32	30.87	31.13	867,879	+0.06(+0.20%)
Nov 23, 2021	31.38	31.58	31.05	31.07	634,463	-0.22(-0.70%)
Nov 22, 2021	31.34	32.00	30.96	31.28	428,460	+0.13(+0.42%)
Nov 19, 2021	31.54	31.58	30.99	31.15	568,006	-0.68(-2.15%)
Nov 18, 2021	31.59	31.90	31.66	31.84	776,148	+0.25(+0.81%)
Nov 17, 2021	31.64	31.64	30.74	31.58	1,020,446	-0.05(-0.17%)
Nov 16, 2021	32.41	32.45	31.42	31.64	1,046,007	-0.77(-2.38%)
Nov 15, 2021	31.98	32.42	31.93	32.41	679,003	+0.59(+1.85%)
Nov 12, 2021	31.93	31.97	31.68	31.82	528,714	-0.09(-0.28%)
Nov 11, 2021	31.66	31.92	31.31	31.91	642,208	+0.25(+0.78%)
Nov 10, 2021	31.49			31.66	816,660	+0.15(+0.47%)
Nov 09, 2021	31.33	31.55	31.18	31.51	784,246	+0.27(+0.87%)
Nov 08, 2021	31.42	31.45	30.90	31.24	936,349	-0.10(-0.31%)
Nov 05, 2021	29.93	31.35	29.74	31.34	1,421,224	+1.82(+6.16%)
Nov 04, 2021	30.20	30.39	29.29	29.52	683,035	-0.68(-2.24%)
Nov 03, 2021	29.80	30.54	29.21	30.20	1,088,654	+1.26(+4.37%)
Nov 02, 2021	29.41	29.63	28.78	28.93	989,619	-0.48(-1.64%)

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.