Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.27	32.74		32.55	4,359,678	+0.23(+0.72%)
Jan 28, 2022	32.20	32.55	31.63	32.32	7,790,654	-0.06(-0.17%)
Jan 27, 2022	32.65	32.97	31.88	32.38	14,007,084	+0.31(+0.96%)
Jan 26, 2022	32.53	32.78	31.76	32.07	7,322,968	-0.07(-0.23%)
Jan 25, 2022	30.86	32.27	30.32	32.15	6,013,378	+1.15(+3.72%)
Jan 24, 2022	30.07	31.12	29.47	30.99	8,385,734	+0.17(+0.54%)
Jan 21, 2022	31.31	31.31	30.49	30.83	6,702,712	-0.63(-2.01%)
Jan 20, 2022	31.64	32.37	31.43	31.46	4,248,162	-0.34(-1.08%)
Jan 19, 2022	32.37	32.37	31.58	31.80	3,708,915	-0.27(-0.84%)
Jan 18, 2022	32.36	32.49	31.63	32.07	4,216,200	+0.04(+0.12%)
Jan 14, 2022				32.03	0	+0.71(+2.26%)
Jan 13, 2022	31.54	31.78	31.21	31.33	2,992,477	-0.22(-0.71%)
Jan 12, 2022	31.60	31.72	31.29	31.55	2,568,023	+0.09(+0.30%)
Jan 11, 2022	30.69	31.50	30.48	31.46	3,526,853	+1.02(+3.36%)
Jan 10, 2022	30.49	30.63	30.02	30.43	3,717,326	-0.10(-0.34%)
Jan 07, 2022	30.28	30.63	30.11	30.54	2,499,150	+0.35(+1.17%)
Jan 06, 2022	30.20	30.33	29.73	30.18	3,141,353	+0.62(+2.11%)
Jan 05, 2022	30.01	30.25	29.52	29.56	3,409,038	-0.16(-0.53%)
Jan 04, 2022	29.11	29.80	29.11	29.72	3,014,684	+0.89(+3.10%)
Jan 03, 2022	28.01	28.84	28.01	28.83	3,972,105	+0.84(+2.99%)
Dec 31, 2021	27.90	28.14	27.83	27.99	2,013,953	+0.04(+0.13%)
Dec 30, 2021	28.12	28.33	27.92	27.95	1,698,865	-0.17(-0.59%)
Dec 29, 2021	28.25	28.35	27.96	28.12	2,138,687	-0.19(-0.66%)
Dec 28, 2021	28.43	28.57	28.15	28.31	2,568,763	-0.05(-0.16%)
Dec 27, 2021	27.68	28.35	27.48	28.35	1,263,472	+0.59(+2.11%)
Dec 23, 2021	27.86	28.09	27.75	27.77	1,676,200	+0.03(+0.10%)
Dec 22, 2021	27.63	27.91	27.29	27.74	1,941,027	+0.13(+0.47%)
Dec 21, 2021	27.08	27.67	27.07	27.61	2,556,656	+0.84(+3.13%)
Dec 20, 2021	26.44	26.80	26.16	26.77	4,710,410	-0.40(-1.47%)
Dec 17, 2021	27.52	27.59	26.92	27.17	2,810,318	-0.54(-1.95%)
Dec 16, 2021	27.89	28.28	27.66	27.71	4,476,057	+0.11(+0.40%)
Dec 15, 2021	27.65	27.77	26.99	27.60	4,863,370	-0.11(-0.40%)
Dec 14, 2021	27.67	28.11	27.63	27.71	2,920,378	-0.18(-0.63%)
Dec 13, 2021	28.42	28.46	27.74	27.89	3,031,763	-0.73(-2.57%)
Dec 10, 2021	28.79	28.79	28.15	28.62	1,659,631	+0.16(+0.55%)
Dec 09, 2021	28.58	28.66	28.34	28.46	1,637,070	-0.30(-1.06%)
Dec 08, 2021	28.93	29.03	28.72	28.77	2,040,106	-0.02(-0.06%)
Dec 07, 2021	28.55	29.07	28.53	28.79	2,665,647	+0.71(+2.53%)
Dec 06, 2021	28.01	28.41	27.69	28.08	3,901,566	+0.40(+1.43%)
Dec 03, 2021	28.43	28.51	27.42	27.68	3,999,064	-0.31(-1.12%)
Dec 02, 2021	27.18	28.11	26.98	27.99	4,202,681	+0.73(+2.67%)
Dec 01, 2021	28.23	28.52	27.27	27.27	3,605,450	-0.33(-1.20%)
Nov 30, 2021	27.79	28.13	27.49	27.60	3,972,476	-0.74(-2.60%)
Nov 29, 2021	28.76	29.04	28.24	28.34	2,245,508	+0.20(+0.72%)
Nov 26, 2021	28.00	28.26	27.46	28.13	3,337,066	-1.18(-4.02%)
Nov 24, 2021	28.81	29.43	28.81	29.31	1,454,775	+0.30(+1.05%)
Nov 23, 2021	28.55	29.08	28.55	29.01	2,161,745	+0.76(+2.71%)
Nov 22, 2021	27.81	28.70	27.80	28.24	2,710,638	+0.40(+1.42%)
Nov 19, 2021	28.22	28.29	27.76	27.85	1,970,764	-0.94(-3.26%)
Nov 18, 2021	28.88	28.89	28.76	28.79	1,404,856	-0.16(-0.54%)
Nov 17, 2021	29.14	29.53	28.85	28.94	1,370,398	-0.42(-1.44%)
Nov 16, 2021	29.35	29.58	29.20	29.37	1,359,673	+0.06(+0.22%)
Nov 15, 2021	29.14	29.47	28.87	29.30	987,605	+0.16(+0.54%)
Nov 12, 2021	29.06	29.28	28.97	29.15	1,578,502	-0.06(-0.19%)
Nov 11, 2021	29.06	29.40	29.05	29.20	1,604,176	+0.21(+0.73%)
Nov 10, 2021	29.62			28.99	2,254,215	-0.83(-2.78%)
Nov 09, 2021	29.74	29.82	29.33	29.82	1,886,876	+0.09(+0.31%)
Nov 08, 2021	29.68	30.02	29.58	29.73	1,670,590	+0.31(+1.07%)
Nov 05, 2021	29.38	29.55	29.19	29.41	2,292,273	+0.38(+1.30%)
Nov 04, 2021	29.38	29.46	28.80	29.04	2,694,152	+0.06(+0.19%)
Nov 03, 2021	28.88	29.27	28.78	28.98	1,899,700	-0.26(-0.88%)
Nov 02, 2021	29.40	29.58	29.16	29.24	2,739,214	-0.30(-1.03%)

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.