Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.77			32.77	97,799	+0.04(+0.12%)
Jan 28, 2022	32.61	32.96	31.99	32.73	93,636	+0.34(+1.05%)
Jan 27, 2022	33.11	33.43	31.75	32.39	60,917	-0.02(-0.06%)
Jan 26, 2022	33.18	33.47	32.24	32.41	87,308	-0.06(-0.17%)
Jan 25, 2022	31.03	32.75	30.35	32.47	85,186	+1.24(+3.98%)
Jan 24, 2022	29.68	31.32	28.99	31.22	152,332	+0.62(+2.01%)
Jan 21, 2022	31.26	31.46	30.30	30.61	111,282	-1.10(-3.47%)
Jan 20, 2022	32.30	33.17	31.64	31.71	111,120	-0.90(-2.76%)
Jan 19, 2022	33.38	33.38	32.38	32.61	79,059	-0.40(-1.21%)
Jan 18, 2022	34.06	34.12	32.65	33.01	98,210	-0.53(-1.58%)
Jan 14, 2022				33.54	0	+0.99(+3.03%)
Jan 13, 2022	33.01	33.39	32.40	32.55	228,534	-0.50(-1.52%)
Jan 12, 2022	33.05	33.26	32.66	33.05	125,478	+0.40(+1.22%)
Jan 11, 2022	31.73	32.76	31.14	32.66	316,169	+1.36(+4.33%)
Jan 10, 2022	31.38	31.44	30.68	31.30	119,454	-0.23(-0.72%)
Jan 07, 2022	31.85	31.85	31.27	31.53	63,593	-0.12(-0.39%)
Jan 06, 2022	31.41	31.81	31.00	31.65	139,029	+1.02(+3.34%)
Jan 05, 2022	31.74	32.00	30.59	30.63	150,362	-0.76(-2.42%)
Jan 04, 2022	30.51	31.46	30.51	31.39	239,035	+1.28(+4.25%)
Jan 03, 2022	29.08	30.11	28.98	30.11	1,354,544	+1.10(+3.81%)
Dec 31, 2021	28.97	29.13	28.85	29.00	30,977	-0.05(-0.18%)
Dec 30, 2021	29.66	29.81	29.03	29.05	21,959	-0.59(-1.98%)
Dec 29, 2021	29.70	29.98	29.46	29.64	189,720	-0.10(-0.35%)
Dec 28, 2021	30.26	30.41	29.60	29.75	112,508	-0.29(-0.98%)
Dec 27, 2021	28.97	30.06	28.38	30.04	82,947	+1.18(+4.10%)
Dec 23, 2021	29.04	29.22	28.86	28.86	89,318	-0.10(-0.36%)
Dec 22, 2021	28.64	29.18	28.30	28.96	32,246	+0.28(+0.99%)
Dec 21, 2021	27.76	28.76	27.76	28.68	99,721	+1.36(+5.00%)
Dec 20, 2021	27.13	27.36	26.48	27.31	193,111	-0.69(-2.46%)
Dec 17, 2021	28.02	28.39	27.54	28.00	37,727	-0.30(-1.07%)
Dec 16, 2021	28.90	29.48	28.30	28.30	85,571	-0.22(-0.76%)
Dec 15, 2021	28.19	28.69	27.41	28.52	27,514	+0.16(+0.57%)
Dec 14, 2021	28.47	29.02	28.26	28.36	50,648	-0.47(-1.64%)
Dec 13, 2021	29.82	29.82	28.83	28.83	29,631	-1.37(-4.54%)
Dec 10, 2021	30.39	30.39	29.39	30.20	68,075	+0.35(+1.17%)
Dec 09, 2021	30.24	30.24	29.79	29.85	54,408	-0.56(-1.83%)
Dec 08, 2021	30.53	30.64	30.19	30.41	73,467	+0.14(+0.47%)
Dec 07, 2021	29.70	30.61	29.70	30.27	330,326	+1.21(+4.16%)
Dec 06, 2021	28.51	29.35	27.87	29.06	2,470,833	+0.91(+3.22%)
Dec 03, 2021	29.19	29.19	27.86	28.15	50,511	-0.43(-1.49%)
Dec 02, 2021	27.56	28.73	27.13	28.58	38,083	+0.83(+3.00%)
Dec 01, 2021	29.78	29.83	27.73	27.74	119,456	-1.20(-4.15%)
Nov 30, 2021	29.06	29.27	28.36	28.94	170,813	-0.93(-3.10%)
Nov 29, 2021	30.49	30.76	29.49	29.87	36,058	+0.43(+1.48%)
Nov 26, 2021	29.68	29.68	28.60	29.44	96,044	-2.17(-6.88%)
Nov 24, 2021	30.75	31.69	30.75	31.61	56,294	+0.62(+2.01%)
Nov 23, 2021	30.30	31.01	30.28	30.99	22,530	+1.15(+3.87%)
Nov 22, 2021	29.45	30.49	29.45	29.83	26,440	+0.35(+1.18%)
Nov 19, 2021	30.14	30.14	29.35	29.49	65,874	-1.52(-4.90%)
Nov 18, 2021	30.94	31.06	30.98	31.00	40,342	+0.09(+0.28%)
Nov 17, 2021	31.69	31.94	30.77	30.92	104,337	-0.96(-3.02%)
Nov 16, 2021	31.72	32.16	31.60	31.88	84,285	-0.13(-0.42%)
Nov 15, 2021	31.76	32.30	31.21	32.02	61,596	+0.13(+0.41%)
Nov 12, 2021	31.85	32.07	31.67	31.88	21,151	-0.15(-0.48%)
Nov 11, 2021	31.70	32.27	31.70	32.04	21,083	+0.57(+1.81%)
Nov 10, 2021	32.78			31.47	50,185	-1.54(-4.67%)
Nov 09, 2021	33.15	33.23	32.26	33.01	184,993	-0.17(-0.51%)
Nov 08, 2021	32.94	33.55	32.94	33.18	33,462	+0.59(+1.80%)
Nov 05, 2021	32.12	32.68	31.97	32.59	47,730	+0.95(+3.02%)
Nov 04, 2021	32.25	32.57	31.31	31.64	188,566	-0.21(-0.65%)
Nov 03, 2021	31.71	32.31	31.58	31.85	55,736	-0.28(-0.88%)
Nov 02, 2021	32.37	32.59	31.85	32.13	31,911	-0.28(-0.87%)

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.