Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.28	30.54		30.18	7,658	+1.12(+3.85%)
Jan 28, 2022	29.07	29.60	29.06	29.06	4,160	+0.01(+0.03%)
Jan 27, 2022	29.22	29.28	29.03	29.05	3,077	+1.01(+3.62%)
Jan 26, 2022	28.61	28.84	28.04	28.04	3,721	-0.86(-2.97%)
Jan 25, 2022	28.13	28.89	27.85	28.89	11,127	+0.83(+2.95%)
Jan 24, 2022	27.73	28.61	27.06	28.07	300,074	-1.11(-3.82%)
Jan 21, 2022	29.98	29.98	29.18	29.18	5,770	-0.85(-2.81%)
Jan 20, 2022	30.50	30.72	30.03	30.03	2,654	-0.45(-1.46%)
Jan 19, 2022	31.02	31.02	30.47	30.47	2,444	+0.28(+0.91%)
Jan 18, 2022	30.27	30.57	29.85	30.20	11,439	-1.64(-5.16%)
Jan 14, 2022				31.84	0	-0.68(-2.09%)
Jan 13, 2022	32.57	32.57	32.26	32.52	5,704	-1.17(-3.47%)
Jan 12, 2022	33.69	33.82	33.46	33.69	3,546	+0.41(+1.24%)
Jan 11, 2022	32.97	33.28	32.97	33.28	247	+0.72(+2.22%)
Jan 10, 2022	32.94	32.94	32.55	32.55	624	-0.07(-0.23%)
Jan 07, 2022	32.63	32.82	32.14	32.63	4,722	+0.45(+1.40%)
Jan 06, 2022	31.37	32.25	31.37	32.18	17,475	+0.71(+2.24%)
Jan 05, 2022	32.67	32.71	31.47	31.47	17,554	-1.66(-5.02%)
Jan 04, 2022	33.26	33.67	32.78	33.13	35,084	-0.14(-0.42%)
Jan 03, 2022	33.59	33.59	33.17	33.27	19,973	+0.11(+0.33%)
Dec 31, 2021	33.34	33.42	33.01	33.16	4,188	+0.08(+0.24%)
Dec 30, 2021	33.08	33.08	33.08	33.08	349	+0.29(+0.88%)
Dec 29, 2021	32.73	33.19	32.55	32.79	2,873	-0.06(-0.18%)
Dec 28, 2021	32.56	33.15	32.56	32.85	1,590	-0.06(-0.18%)
Dec 27, 2021	33.29	33.60	32.83	32.91	34,661	+0.20(+0.60%)
Dec 23, 2021	32.57	32.93	32.57	32.71	962	-0.04(-0.13%)
Dec 22, 2021	32.58	33.04	32.55	32.76	2,604	+0.07(+0.21%)
Dec 21, 2021	32.55	32.80	32.48	32.69	16,767	+0.35(+1.09%)
Dec 20, 2021	32.23	33.73	31.86	32.34	28,966	-0.22(-0.67%)
Dec 17, 2021	32.02	32.76	31.92	32.56	4,898	-0.24(-0.74%)
Dec 16, 2021	31.62	32.87	31.62	32.80	84,454	+1.12(+3.54%)
Dec 15, 2021	31.34	32.09	30.96	31.68	60,119	+0.13(+0.42%)
Dec 14, 2021	31.43	31.85	31.34	31.55	58,787	+0.06(+0.18%)
Dec 13, 2021	32.25	32.25	31.22	31.49	58,342	-1.61(-4.87%)
Dec 10, 2021	32.95	33.26	32.95	33.10	4,043	-0.18(-0.54%)
Dec 09, 2021	33.34	33.34	33.28	33.28	351	-0.17(-0.52%)
Dec 08, 2021	33.27	33.45	33.22	33.45	1,359	-0.09(-0.26%)
Dec 07, 2021	33.39	33.68	33.39	33.54	1,515	+0.26(+0.77%)
Dec 06, 2021	33.56	33.56	33.22	33.29	2,533	-0.36(-1.08%)
Dec 03, 2021	34.42	34.42	33.65	33.65	2,650	-0.53(-1.55%)
Dec 02, 2021	33.96	34.18	33.96	34.18	615	+0.30(+0.88%)
Dec 01, 2021	34.08	34.08	33.65	33.88	1,359	+0.64(+1.93%)
Nov 30, 2021	33.12	33.37	33.07	33.24	1,076	+0.10(+0.31%)
Nov 29, 2021	33.66	33.69	33.14	33.14	3,690	+0.48(+1.47%)
Nov 26, 2021	32.78	32.78	32.43	32.66	3,371	-1.20(-3.56%)
Nov 24, 2021	33.98	33.98	33.86	33.86	865	-0.39(-1.13%)
Nov 23, 2021	33.68	34.25	33.68	34.25	24,952	+0.59(+1.75%)
Nov 22, 2021	34.16	34.16	33.57	33.66	8,184	-1.53(-4.36%)
Nov 19, 2021	35.16	35.19	35.16	35.19	510	-0.79(-2.20%)
Nov 18, 2021	36.25	35.99	35.99	35.99	4,300	-0.47(-1.30%)
Nov 17, 2021	36.51	36.51	36.44	36.46	1,492	-0.07(-0.20%)
Nov 16, 2021	36.61	36.61	36.38	36.53	521	-0.51(-1.39%)
Nov 15, 2021	36.78	37.13	36.78	37.05	3,474	+0.69(+1.91%)
Nov 12, 2021	36.67	36.67	36.33	36.35	14,846	-0.89(-2.39%)
Nov 11, 2021	37.61	37.61	37.24	37.24	1,355	-0.30(-0.81%)
Nov 10, 2021	37.48	37.55		37.55	6,957	-0.30(-0.78%)
Nov 09, 2021	38.16	38.16	37.54	37.84	4,985	+0.39(+1.03%)
Nov 08, 2021	37.49	37.64	37.46	37.46	1,307	+0.20(+0.54%)
Nov 05, 2021	36.98	37.26	36.98	37.26	4,994	+0.10(+0.28%)
Nov 04, 2021	37.30	37.30	36.85	37.15	3,370	+0.04(+0.12%)
Nov 03, 2021	37.14	37.14	36.82	37.11	8,352	+0.02(+0.04%)
Nov 02, 2021	37.30	37.30	36.96	37.09	4,995	-0.47(-1.24%)

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.