Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.94	31.55		31.55	420,602	+0.46(+1.48%)
Jan 28, 2022	31.57	31.70	30.18	31.09	431,431	-0.31(-0.99%)
Jan 27, 2022	30.00	31.72	29.64	31.40	628,508	+2.06(+7.02%)
Jan 26, 2022	29.99	30.32	29.07	29.34	451,280	-0.46(-1.54%)
Jan 25, 2022	30.13	30.16	29.31	29.80	364,641	-0.64(-2.10%)
Jan 24, 2022	29.75	30.49	29.18	30.44	474,337	+0.33(+1.10%)
Jan 21, 2022	30.50	31.05	29.95	30.11	669,043	-0.38(-1.25%)
Jan 20, 2022	30.72	31.52	30.41	30.49	433,592	-0.11(-0.36%)
Jan 19, 2022	30.95	31.17	30.58	30.60	459,090	-0.35(-1.13%)
Jan 18, 2022	31.33	31.87	30.82	30.95	343,066	-0.67(-2.12%)
Jan 14, 2022				31.62	0	+0.30(+0.96%)
Jan 13, 2022	31.98	32.18	31.21	31.32	199,323	-0.44(-1.39%)
Jan 12, 2022	32.15	32.32	31.71	31.76	356,658	-0.26(-0.81%)
Jan 11, 2022	31.77	32.06	31.14	32.02	315,257	+0.23(+0.72%)
Jan 10, 2022	31.23	31.81	30.94	31.79	320,773	+0.47(+1.50%)
Jan 07, 2022	32.11	32.25	31.26	31.32	264,636	-0.80(-2.49%)
Jan 06, 2022	32.20	32.55	32.09	32.12	218,760	-0.12(-0.37%)
Jan 05, 2022	33.94	33.94	32.14	32.24	404,671	-0.66(-2.01%)
Jan 04, 2022	33.26	33.57	32.32	32.90	317,625	-0.47(-1.41%)
Jan 03, 2022	33.21	33.67	32.87	33.37	328,315	+0.29(+0.88%)
Dec 31, 2021	33.41	33.86	33.04	33.08	225,146	-0.27(-0.81%)
Dec 30, 2021	33.87	33.97	33.34	33.35	218,134	-0.59(-1.74%)
Dec 29, 2021	33.78	34.05	32.22	33.94	202,195	+0.21(+0.62%)
Dec 28, 2021	33.86	33.90	31.96	33.73	186,276	-0.23(-0.68%)
Dec 27, 2021	33.35	33.99	33.15	33.96	194,454	+0.73(+2.20%)
Dec 23, 2021	33.51	33.67	33.20	33.23	369,275	-0.07(-0.21%)
Dec 22, 2021	32.71	33.64	32.25	33.30	225,411	+0.42(+1.28%)
Dec 21, 2021	32.43	32.98	32.14	32.88	435,524	+0.78(+2.43%)
Dec 20, 2021	31.93	32.23	31.22	32.10	585,456	-0.36(-1.11%)
Dec 17, 2021	31.91	32.84	31.65	32.46	1,663,478	+0.50(+1.56%)
Dec 16, 2021	33.09	33.14	31.71	31.96	429,169	-1.02(-3.09%)
Dec 15, 2021	31.88	32.98	31.76	32.98	475,802	+1.02(+3.19%)
Dec 14, 2021	31.96	32.79	31.75	31.96	316,293	-0.25(-0.78%)
Dec 13, 2021	31.93	32.77	31.71	32.21	442,171	+0.18(+0.56%)
Dec 10, 2021	32.13	32.56	31.70	32.03	342,087	+0.13(+0.41%)
Dec 09, 2021	31.34	32.03	31.34	31.90	515,767	+0.46(+1.46%)
Dec 08, 2021	31.27	31.75	30.99	31.44	356,999	+0.27(+0.87%)
Dec 07, 2021	30.60	31.38	30.46	31.17	503,680	+0.78(+2.57%)
Dec 06, 2021	29.92	30.51	29.13	30.39	430,268	+0.76(+2.56%)
Dec 03, 2021	29.62	29.73	29.23	29.63	447,606	+0.08(+0.27%)
Dec 02, 2021	29.00	29.75	28.74	29.55	604,849	+0.70(+2.43%)
Dec 01, 2021	30.37	30.57	28.83	28.85	698,238	-1.05(-3.51%)
Nov 30, 2021	30.06	30.17	29.60	29.90	459,020	-0.27(-0.89%)
Nov 29, 2021	30.12	30.46	29.81	30.17	581,306	+0.06(+0.20%)
Nov 26, 2021	30.13	30.28	29.62	30.11	288,986	-0.78(-2.53%)
Nov 24, 2021	30.90	31.13	30.71	30.89	298,575	-0.13(-0.41%)
Nov 23, 2021	30.61	31.05	30.45	31.02	605,993	+0.24(+0.77%)
Nov 22, 2021	30.73	31.30	30.72	30.78	524,013	+0.05(+0.16%)
Nov 19, 2021	31.42	31.50	30.65	30.73	440,419	-0.86(-2.72%)
Nov 18, 2021	31.66	31.73	31.48	31.59	507,295	-0.08(-0.25%)
Nov 17, 2021	32.03	32.20	31.65	31.67	468,228	-0.54(-1.68%)
Nov 16, 2021	32.01	32.35	31.89	32.21	477,214	+0.06(+0.19%)
Nov 15, 2021	32.80	32.84	32.00	32.15	569,135	-0.09(-0.28%)
Nov 12, 2021	32.88	32.88	32.23	32.24	372,573	-0.51(-1.56%)
Nov 11, 2021	32.46	33.06	32.29	32.75	333,411	+0.28(+0.86%)
Nov 10, 2021	32.25			32.47	691,106	+0.03(+0.09%)
Nov 09, 2021	32.56	33.46	32.30	32.44	1,235,476	-1.02(-3.05%)
Nov 08, 2021	34.00	34.35	33.26	33.46	861,794	-0.48(-1.41%)
Nov 05, 2021	33.64	34.33	33.31	33.94	914,568	+0.82(+2.48%)
Nov 04, 2021	33.06	34.87	32.41	33.12	16,146,628	+0.07(+0.21%)
Nov 03, 2021	31.81	33.54	31.48	33.05	1,733,148	+1.08(+3.38%)
Nov 02, 2021	30.21	32.40	30.02	31.97	2,201,868	+3.69(+13.05%)

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.