Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.02	34.11		34.11	71,495	+1.87(+5.79%)
Jan 28, 2022	30.91	32.33	30.26	32.24	37,613	+1.10(+3.55%)
Jan 27, 2022	30.77	32.24	30.76	31.14	76,653	+0.76(+2.51%)
Jan 26, 2022	31.39	32.04	29.86	30.38	49,731	-0.71(-2.30%)
Jan 25, 2022	31.35	32.14	30.72	31.09	55,518	-1.54(-4.73%)
Jan 24, 2022	33.35	33.55	30.11	32.64	137,749	-1.06(-3.14%)
Jan 21, 2022	34.39	34.70	33.44	33.69	74,392	-0.17(-0.51%)
Jan 20, 2022	33.88	35.16	33.74	33.86	62,316	+0.11(+0.34%)
Jan 19, 2022	33.24	34.53	33.24	33.75	129,267	+0.47(+1.40%)
Jan 18, 2022	34.15	34.15	32.45	33.28	46,811	-1.24(-3.59%)
Jan 14, 2022				34.52	0	-0.70(-1.97%)
Jan 13, 2022	34.78	35.58	34.63	35.22	107,681	+0.48(+1.37%)
Jan 12, 2022	34.42	34.89	33.91	34.74	48,438	+0.34(+1.00%)
Jan 11, 2022	35.41	35.60	33.73	34.40	74,962	-0.98(-2.77%)
Jan 10, 2022	36.00	36.06	34.85	35.38	50,911	-0.69(-1.90%)
Jan 07, 2022	34.88	36.40	34.29	36.06	35,088	+0.80(+2.27%)
Jan 06, 2022	36.33	36.70	35.13	35.26	41,001	-1.14(-3.14%)
Jan 05, 2022	36.35	37.46	36.31	36.41	67,037	-0.06(-0.16%)
Jan 04, 2022	37.04	37.70	36.43	36.46	66,729	-0.38(-1.03%)
Jan 03, 2022	37.96	37.96	35.48	36.84	72,109	-1.07(-2.81%)
Dec 31, 2021	37.26	38.28	37.21	37.91	40,710	+0.42(+1.12%)
Dec 30, 2021	37.34	37.63	36.78	37.49	53,579	+0.35(+0.95%)
Dec 29, 2021	36.59	37.22	36.52	37.14	34,647	+0.61(+1.67%)
Dec 28, 2021	35.50	36.55	35.50	36.53	56,519	+0.93(+2.62%)
Dec 27, 2021	34.98	35.60	34.86	35.60	35,341	+0.54(+1.55%)
Dec 23, 2021	35.24	35.55	35.03	35.05	24,161	-0.04(-0.11%)
Dec 22, 2021	34.50	35.22	34.35	35.09	28,411	+0.49(+1.40%)
Dec 21, 2021	35.27	35.73	34.26	34.61	39,304	-0.22(-0.62%)
Dec 20, 2021	33.83	34.88	33.00	34.82	95,152	+0.09(+0.25%)
Dec 17, 2021	36.13	36.22	34.60	34.74	68,665	-1.66(-4.56%)
Dec 16, 2021	35.86	37.00	35.82	36.40	261,066	+0.60(+1.67%)
Dec 15, 2021	34.15	35.84	34.15	35.80	74,065	+1.61(+4.72%)
Dec 14, 2021	34.73	34.88	33.74	34.19	82,032	-0.58(-1.66%)
Dec 13, 2021	33.55	35.22	33.55	34.77	94,621	+1.21(+3.59%)
Dec 10, 2021	33.49	34.00	33.26	33.56	31,029	+0.57(+1.73%)
Dec 09, 2021	33.21	33.53	32.37	32.99	33,667	-0.15(-0.46%)
Dec 08, 2021	33.38	33.80	32.70	33.14	67,864	-0.11(-0.34%)
Dec 07, 2021	32.93	33.49	32.29	33.26	89,880	+0.75(+2.30%)
Dec 06, 2021	31.50	33.46	31.50	32.51	285,516	+1.44(+4.63%)
Dec 03, 2021	30.58	31.07	29.36	31.07	50,014	+0.85(+2.82%)
Dec 02, 2021	29.23	30.86	29.23	30.22	63,457	+1.18(+4.08%)
Dec 01, 2021	29.44	31.11	29.01	29.04	100,685	+0.08(+0.26%)
Nov 30, 2021	31.17	31.19	28.83	28.96	195,062	-2.73(-8.60%)
Nov 29, 2021	30.81	31.90	30.79	31.69	45,651	+1.33(+4.37%)
Nov 26, 2021	30.76	31.72	30.12	30.36	133,156	-1.52(-4.78%)
Nov 24, 2021	31.71	32.07	31.33	31.89	39,709	+0.02(+0.06%)
Nov 23, 2021	31.73	32.38	31.26	31.87	163,719	+0.12(+0.39%)
Nov 22, 2021	30.96	32.19	30.86	31.74	81,345	+0.56(+1.79%)
Nov 19, 2021	30.58	31.34	30.58	31.19	182,268	+0.57(+1.86%)
Nov 18, 2021	30.94	30.65	30.48	30.62	38,068	-0.53(-1.70%)
Nov 17, 2021	30.86	31.15	30.47	31.15	28,074	+0.11(+0.37%)
Nov 16, 2021	31.43	31.68	30.99	31.03	29,760	-0.48(-1.53%)
Nov 15, 2021	30.46	31.52	30.46	31.52	57,864	+1.19(+3.93%)
Nov 12, 2021	30.41	30.49	29.91	30.32	41,828	-0.04(-0.12%)
Nov 11, 2021	30.93	31.04	29.88	30.36	44,009	-0.56(-1.81%)
Nov 10, 2021	30.09			30.92	71,869	+0.69(+2.29%)
Nov 09, 2021	29.95	30.43	29.63	30.23	70,634	+0.46(+1.56%)
Nov 08, 2021	31.34	31.34	29.30	29.77	110,003	-1.36(-4.38%)
Nov 05, 2021	30.51	31.42	30.51	31.13	62,640	+0.80(+2.62%)
Nov 04, 2021	30.83	30.83	29.34	30.33	88,946	-0.48(-1.57%)
Nov 03, 2021	30.93	31.21	30.00	30.82	98,222	-0.31(-1.00%)
Nov 02, 2021	31.28	31.39	30.47	31.13	42,935	+0.06(+0.18%)

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.