Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	31.23	31.83	29.56	31.04	275,628	-0.01(-0.03%)
Jan 27, 2022	32.31	32.73	30.41	31.05	264,235	-0.22(-0.70%)
Jan 26, 2022	32.19	32.69	31.01	31.27	272,655	-0.10(-0.32%)
Jan 25, 2022	29.19	31.68	28.06	31.37	276,141	+1.80(+6.07%)
Jan 24, 2022	27.35	29.67	26.84	29.57	290,391	+1.12(+3.94%)
Jan 21, 2022	29.14	29.76	28.14	28.45	339,019	-1.38(-4.62%)
Jan 20, 2022	30.25	31.93	29.66	29.83	335,455	-0.85(-2.78%)
Jan 19, 2022	31.74	32.15	30.15	30.68	209,508	-0.66(-2.12%)
Jan 18, 2022	32.62	33.29	31.31	31.35	394,715	-0.30(-0.94%)
Jan 14, 2022				31.65	0	+1.59(+5.28%)
Jan 13, 2022	30.47	31.49	29.89	30.06	222,921	-0.90(-2.92%)
Jan 12, 2022	31.40	31.62	30.62	30.96	274,686	+0.23(+0.74%)
Jan 11, 2022	28.98	30.85	28.55	30.73	366,443	+2.02(+7.05%)
Jan 10, 2022	28.77	29.33	27.98	28.71	281,318	-0.36(-1.23%)
Jan 07, 2022	31.06	31.24	28.90	29.07	316,783	-2.17(-6.95%)
Jan 06, 2022	29.72	31.62	29.25	31.24	550,073	+3.13(+11.15%)
Jan 05, 2022	30.07	30.46	28.10	28.10	343,358	-1.62(-5.44%)
Jan 04, 2022	29.11	30.32	28.65	29.72	249,946	+0.77(+2.67%)
Jan 03, 2022	27.22	29.04	26.77	28.95	325,524	+2.24(+8.39%)
Dec 31, 2021	26.67	27.26	26.26	26.71	254,768	-0.21(-0.77%)
Dec 30, 2021	28.28	28.47	26.81	26.91	263,829	-1.06(-3.79%)
Dec 29, 2021	28.08	28.67	27.28	27.98	173,278	-0.05(-0.18%)
Dec 28, 2021	29.36	30.20	27.95	28.02	314,115	-1.08(-3.72%)
Dec 27, 2021	26.45	29.25	25.88	29.11	457,205	+2.75(+10.43%)
Dec 23, 2021	26.75	27.04	26.05	26.36	185,132	+0.00(+0.00%)
Dec 22, 2021	25.87	27.09	25.51	26.36	290,163	+0.31(+1.18%)
Dec 21, 2021	25.54	26.27	25.20	26.05	394,665	+0.84(+3.35%)
Dec 20, 2021	24.01	25.55	23.79	25.21	540,403	+0.03(+0.12%)
Dec 17, 2021	25.54	25.86	24.29	25.18	3,566,926	-0.73(-2.83%)
Dec 16, 2021	27.29	27.52	25.65	25.91	425,762	-0.84(-3.15%)
Dec 15, 2021	26.68	27.21	25.00	26.75	466,540	-0.24(-0.88%)
Dec 14, 2021	27.28	28.01	26.64	26.99	345,330	-0.65(-2.37%)
Dec 13, 2021	29.15	29.45	27.63	27.65	334,704	-1.70(-5.78%)
Dec 10, 2021	29.23	29.41	28.05	29.34	297,269	+0.75(+2.64%)
Dec 09, 2021	29.03	30.17	28.55	28.59	270,142	-1.04(-3.52%)
Dec 08, 2021	30.17	30.77	29.56	29.63	224,748	-0.52(-1.71%)
Dec 07, 2021	30.28	31.32	30.03	30.15	484,320	+0.44(+1.47%)
Dec 06, 2021	27.45	30.26	26.32	29.71	711,797	+3.24(+12.26%)
Dec 03, 2021	27.12	27.78	25.84	26.47	410,154	+0.27(+1.02%)
Dec 02, 2021	24.59	26.71	23.92	26.20	359,539	+1.40(+5.64%)
Dec 01, 2021	27.87	28.13	24.59	24.80	447,312	-1.90(-7.13%)
Nov 30, 2021	26.66	27.28	25.41	26.71	285,768	-0.92(-3.34%)
Nov 29, 2021	27.74	28.35	26.76	27.63	254,227	+1.31(+4.98%)
Nov 26, 2021	25.41	26.47	24.90	26.32	282,874	-1.91(-6.78%)
Nov 24, 2021	26.56	28.31	26.42	28.23	381,803	+1.52(+5.67%)
Nov 23, 2021	25.89	27.93	25.89	26.72	521,519	+1.34(+5.28%)
Nov 22, 2021	23.39	26.07	23.31	25.38	731,739	+1.98(+8.48%)
Nov 19, 2021	24.21	24.31	23.13	23.39	545,269	-1.84(-7.27%)
Nov 18, 2021	25.39	25.36	25.10	25.23	415,111	-0.22(-0.86%)
Nov 17, 2021	27.56	28.14	25.28	25.45	460,596	-2.53(-9.04%)
Nov 16, 2021	28.64	28.74	27.61	27.98	373,079	-0.58(-2.02%)
Nov 15, 2021	29.33	29.33	27.65	28.55	377,442	-0.93(-3.16%)
Nov 12, 2021	31.31	31.40	29.33	29.48	381,618	-2.26(-7.13%)
Nov 11, 2021	30.00	31.87	30.00	31.74	663,786	+1.76(+5.86%)
Nov 10, 2021	29.81			29.99	410,797	-0.14(-0.46%)
Nov 09, 2021	29.39	30.25	29.06	30.13	398,622	+0.72(+2.46%)
Nov 08, 2021	29.09	29.75	28.39	29.40	482,917	+0.59(+2.03%)
Nov 05, 2021	29.27	30.17	28.40	28.82	461,209	-0.35(-1.19%)
Nov 04, 2021	31.58	32.42	28.89	29.17	621,255	-2.34(-7.43%)
Nov 03, 2021	31.56	32.48	31.14	31.51	249,584	-0.85(-2.64%)
Nov 02, 2021	33.43	33.92	31.90	32.36	421,711	-1.06(-3.18%)

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.