Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.69	25.13		24.82	2,360,780	-0.41(-1.63%)
Jan 28, 2022	24.67	25.40	24.55	25.23	1,844,369	+0.04(+0.16%)
Jan 27, 2022	24.84	25.35	24.82	25.19	2,947,105	+1.27(+5.31%)
Jan 26, 2022	24.82	24.96	23.89	23.92	4,310,509	-0.83(-3.35%)
Jan 25, 2022	25.24	25.57	24.57	24.75	2,054,591	-0.17(-0.68%)
Jan 24, 2022	25.86	25.94	24.88	24.92	4,363,107	-0.67(-2.62%)
Jan 21, 2022	25.42	25.79	25.03	25.59	3,387,291	+0.92(+3.73%)
Jan 20, 2022	24.39	24.68	24.23	24.67	1,948,378	+0.42(+1.73%)
Jan 19, 2022	23.95	24.53	23.83	24.25	2,158,851	+0.57(+2.41%)
Jan 18, 2022	24.19	24.36	23.68	23.68	2,670,154	-1.12(-4.52%)
Jan 14, 2022				24.80	0	-1.18(-4.54%)
Jan 13, 2022	25.50	26.02	25.30	25.98	2,378,920	+0.71(+2.81%)
Jan 12, 2022	25.76	25.81	25.27	25.27	2,657,717	-0.27(-1.06%)
Jan 11, 2022	25.21	25.60	25.12	25.54	1,826,461	+0.46(+1.83%)
Jan 10, 2022	24.58	25.19	24.42	25.08	2,552,132	+0.15(+0.60%)
Jan 07, 2022	25.37	25.42	24.52	24.93	2,002,442	-0.51(-2.00%)
Jan 06, 2022	25.07	25.52	24.93	25.44	2,810,865	+0.14(+0.55%)
Jan 05, 2022	25.89	25.92	25.16	25.30	2,679,563	-0.38(-1.48%)
Jan 04, 2022	25.62	25.91	25.15	25.68	2,962,641	-0.34(-1.31%)
Jan 03, 2022	27.34	27.51	26.00	26.02	4,252,886	-2.12(-7.53%)
Dec 31, 2021	28.02	28.71	27.79	28.14	2,196,925	+0.06(+0.21%)
Dec 30, 2021	27.71	28.12	27.25	28.08	2,024,308	+0.73(+2.67%)
Dec 29, 2021	27.54	27.74	27.24	27.35	2,230,878	-0.98(-3.46%)
Dec 28, 2021	29.03	29.15	28.15	28.33	1,559,580	-0.29(-1.01%)
Dec 27, 2021	28.45	28.72	28.32	28.62	1,508,253	+0.14(+0.49%)
Dec 23, 2021	29.07	29.09	28.16	28.48	1,246,927	-0.74(-2.53%)
Dec 22, 2021	29.15	29.24	28.77	29.22	1,306,483	+0.40(+1.39%)
Dec 21, 2021	28.25	28.86	27.93	28.82	2,099,387	-0.36(-1.23%)
Dec 20, 2021	29.79	29.93	29.09	29.18	1,515,321	-0.57(-1.92%)
Dec 17, 2021	29.60	29.92	29.44	29.75	1,686,465	+0.90(+3.12%)
Dec 16, 2021	28.65	29.28	28.62	28.85	2,036,980	+0.02(+0.07%)
Dec 15, 2021	29.04	29.72	28.75	28.83	2,526,053	-0.84(-2.83%)
Dec 14, 2021	29.47	29.80	28.86	29.67	1,100,287	-0.20(-0.67%)
Dec 13, 2021	29.52	30.02	29.46	29.87	1,738,881	+1.27(+4.44%)
Dec 10, 2021	29.23	29.42	28.59	28.60	1,425,339	-0.27(-0.94%)
Dec 09, 2021	28.90	29.19	28.41	28.87	2,228,084	+0.53(+1.87%)
Dec 08, 2021	29.60	29.60	28.34	28.34	2,548,757	-1.57(-5.25%)
Dec 07, 2021	30.36	30.81	29.82	29.91	1,424,360	-0.75(-2.45%)
Dec 06, 2021	31.84	31.98	30.48	30.66	2,045,991	-1.33(-4.16%)
Dec 03, 2021	30.37	32.44	30.16	31.99	2,130,401	+1.10(+3.56%)
Dec 02, 2021	31.11	31.16	30.30	30.89	1,299,775	+0.14(+0.46%)
Dec 01, 2021	29.64	30.79	29.25	30.75	2,562,299	+0.53(+1.75%)
Nov 30, 2021	29.73	30.48	29.73	30.22	2,835,578	+1.33(+4.60%)
Nov 29, 2021	28.32	29.07	28.21	28.89	1,322,853	-0.52(-1.77%)
Nov 26, 2021	28.62	29.65	28.56	29.41	1,662,020	+1.92(+6.98%)
Nov 24, 2021	26.50	27.52	26.41	27.49	886,790	+1.20(+4.56%)
Nov 23, 2021	27.04	27.15	26.27	26.29	1,176,453	-1.17(-4.26%)
Nov 22, 2021	27.90	28.04	27.18	27.46	1,060,823	-1.01(-3.55%)
Nov 19, 2021	28.03	28.59	28.02	28.47	1,124,601	+0.95(+3.45%)
Nov 18, 2021	27.12	27.57	27.10	27.52	869,231	+0.22(+0.81%)
Nov 17, 2021	26.36	27.30	26.30	27.30	1,459,571	+0.65(+2.44%)
Nov 16, 2021	26.97	27.34	26.50	26.65	1,226,081	-0.21(-0.78%)
Nov 15, 2021	27.66	27.70	26.70	26.86	1,422,583	-1.04(-3.73%)
Nov 12, 2021	28.30	28.56	27.56	27.90	811,306	-0.40(-1.41%)
Nov 11, 2021	28.58	28.66	28.22	28.30	519,615	-0.11(-0.39%)
Nov 10, 2021	29.98			28.41	2,463,328	-1.62(-5.39%)
Nov 09, 2021	29.96	30.51	29.86	30.03	1,167,983	+1.08(+3.73%)
Nov 08, 2021	28.90	29.07	28.63	28.95	1,036,961	-0.11(-0.38%)
Nov 05, 2021	28.63	29.24	28.43	29.06	1,031,679	+1.24(+4.46%)
Nov 04, 2021	27.17	27.99	27.15	27.82	1,337,078	+0.81(+3.00%)
Nov 03, 2021	28.27	28.36	27.00	27.01	1,356,134	-0.83(-2.98%)
Nov 02, 2021	27.52	28.13	27.52	27.84	928,586	+0.35(+1.27%)

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.