Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.74			32.02	760,573	+0.05(+0.14%)
Jan 28, 2022	31.77	32.00	31.18	31.98	506,391	+0.19(+0.60%)
Jan 27, 2022	32.22	32.62	31.55	31.78	598,305	-0.31(-0.97%)
Jan 26, 2022	32.54	32.90	31.72	32.09	515,508	-0.39(-1.21%)
Jan 25, 2022	32.22	32.82	31.65	32.49	364,827	+0.01(+0.03%)
Jan 24, 2022	31.47	32.58	31.39	32.48	1,025,891	+0.66(+2.07%)
Jan 21, 2022	32.05	32.68	31.68	31.82	422,994	-0.53(-1.64%)
Jan 20, 2022	33.27	34.57	32.27	32.35	521,920	-1.04(-3.12%)
Jan 19, 2022	34.30	34.30	33.24	33.39	739,056	-0.80(-2.33%)
Jan 18, 2022	34.50	34.80	34.05	34.19	612,315	-0.10(-0.29%)
Jan 14, 2022				34.29	0	+0.64(+1.90%)
Jan 13, 2022	33.20	33.75	33.14	33.65	536,899	+0.53(+1.60%)
Jan 12, 2022	33.04	33.29	32.50	33.12	1,186,155	+0.11(+0.33%)
Jan 11, 2022	33.32	33.36	32.40	33.01	363,402	-0.24(-0.71%)
Jan 10, 2022	33.13	33.52	33.04	33.25	408,852	+0.32(+0.97%)
Jan 07, 2022	32.66	32.96	32.37	32.93	555,788	+0.24(+0.73%)
Jan 06, 2022	32.14	32.78	31.84	32.69	437,350	+1.14(+3.62%)
Jan 05, 2022	31.58	32.03	31.36	31.55	704,060	+0.19(+0.61%)
Jan 04, 2022	31.26	31.67	30.91	31.35	237,061	+0.59(+1.93%)
Jan 03, 2022	30.66	31.33	30.47	30.76	257,250	+0.24(+0.78%)
Dec 31, 2021	30.34	30.69	30.27	30.52	171,543	+0.12(+0.39%)
Dec 30, 2021	29.52	30.92	29.52	30.40	265,210	-0.28(-0.92%)
Dec 29, 2021	30.68	30.91	30.56	30.69	208,417	-0.05(-0.15%)
Dec 28, 2021	30.38	30.91	30.30	30.73	251,216	+0.33(+1.08%)
Dec 27, 2021	30.27	30.41	29.91	30.40	216,327	+0.27(+0.88%)
Dec 23, 2021	30.19	30.46	30.14	30.14	386,400	+0.16(+0.55%)
Dec 22, 2021	29.85	30.05	29.64	29.97	262,476	+0.10(+0.34%)
Dec 21, 2021	29.47	30.05	29.47	29.87	415,270	+0.52(+1.78%)
Dec 20, 2021	29.00	29.42	28.56	29.35	566,217	-0.07(-0.25%)
Dec 17, 2021	29.80	29.80	29.06	29.42	1,746,148	-0.27(-0.92%)
Dec 16, 2021	30.42	30.61	29.57	29.70	507,339	-0.53(-1.75%)
Dec 15, 2021	30.19	30.51	29.90	30.23	380,142	+0.19(+0.64%)
Dec 14, 2021	29.97	30.54	29.87	30.04	440,228	+0.16(+0.55%)
Dec 13, 2021	30.10	30.13	29.48	29.87	305,047	-0.37(-1.21%)
Dec 10, 2021	30.27	30.44	29.84	30.24	199,536	+0.16(+0.55%)
Dec 09, 2021	30.35	30.35	29.85	30.07	224,182	-0.44(-1.44%)
Dec 08, 2021	30.51	30.98	30.39	30.51	243,782	-0.20(-0.65%)
Dec 07, 2021	31.05	31.25	30.51	30.71	309,358	-0.13(-0.42%)
Dec 06, 2021	30.46	30.99	30.38	30.84	404,100	+0.82(+2.74%)
Dec 03, 2021	30.48	31.05	29.78	30.02	283,139	-0.26(-0.85%)
Dec 02, 2021	29.59	30.48	29.32	30.27	298,850	+0.96(+3.27%)
Dec 01, 2021	30.35	30.90	29.31	29.31	434,825	-0.39(-1.32%)
Nov 30, 2021	29.63	29.94	29.20	29.71	445,829	-0.33(-1.10%)
Nov 29, 2021	30.73	30.95	29.79	30.04	429,138	-0.13(-0.42%)
Nov 26, 2021	30.98	31.53	29.37	30.16	255,841	-2.10(-6.52%)
Nov 24, 2021	32.41	32.55	32.10	32.27	177,514	-0.25(-0.76%)
Nov 23, 2021	32.48	32.63	32.14	32.51	213,526	+0.37(+1.17%)
Nov 22, 2021	31.88	32.66	31.71	32.14	277,686	+0.51(+1.62%)
Nov 19, 2021	32.00	32.13	31.36	31.63	388,197	-0.68(-2.09%)
Nov 18, 2021	32.01	32.32	32.22	32.30	394,097	+0.31(+0.97%)
Nov 17, 2021	32.25	32.25	31.49	31.99	321,233	-0.26(-0.79%)
Nov 16, 2021	32.64	32.64	32.16	32.25	345,268	-0.35(-1.07%)
Nov 15, 2021	32.73	32.82	32.45	32.60	794,680	+0.01(+0.03%)
Nov 12, 2021	32.82	32.82	32.29	32.59	196,174	-0.27(-0.81%)
Nov 11, 2021	32.80	32.90	32.55	32.85	178,529	+0.09(+0.28%)
Nov 10, 2021	32.46			32.76	217,176	+0.47(+1.44%)
Nov 09, 2021	32.68	33.27	32.19	32.30	242,317	-0.58(-1.75%)
Nov 08, 2021	33.17	33.32	32.71	32.87	220,971	-0.26(-0.77%)
Nov 05, 2021	32.82	33.39	32.71	33.13	283,794	+0.54(+1.66%)
Nov 04, 2021	33.13	33.17	32.33	32.59	222,708	-0.48(-1.44%)
Nov 03, 2021	32.39	33.43	32.39	33.06	346,777	+0.53(+1.62%)
Nov 02, 2021	32.75	32.90	32.49	32.54	481,014	-0.25(-0.78%)

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.