Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.44	34.62		34.56	1,109,921	+1.87(+5.73%)
Jan 28, 2022	31.92	32.71	31.40	32.69	729,680	+0.95(+3.00%)
Jan 27, 2022	31.42	32.06	31.15	31.74	547,843	+0.41(+1.32%)
Jan 26, 2022	32.28	32.81	31.22	31.32	462,109	-0.83(-2.58%)
Jan 25, 2022	31.67	32.47	31.23	32.15	368,695	+0.03(+0.09%)
Jan 24, 2022	30.22	32.18	30.22	32.12	361,784	+1.32(+4.28%)
Jan 21, 2022	30.86	31.92	30.60	30.80	348,350	-0.14(-0.46%)
Jan 20, 2022	31.97	32.46	30.94	30.95	214,640	-0.99(-3.10%)
Jan 19, 2022	32.71	32.89	31.92	31.93	229,520	-0.84(-2.56%)
Jan 18, 2022	33.22	33.40	32.74	32.77	247,685	-0.76(-2.27%)
Jan 14, 2022				33.54	0	-1.04(-3.02%)
Jan 13, 2022	33.92	34.98	33.92	34.58	467,187	+0.90(+2.68%)
Jan 12, 2022	33.99	34.18	33.56	33.68	264,784	-0.28(-0.83%)
Jan 11, 2022	33.96	34.00	33.17	33.96	265,348	+0.13(+0.39%)
Jan 10, 2022	33.78	33.86	33.09	33.83	363,582	-0.16(-0.47%)
Jan 07, 2022	34.04	34.37	33.82	33.99	246,083	-0.29(-0.85%)
Jan 06, 2022	34.28	34.47	33.82	34.28	173,978	+0.07(+0.19%)
Jan 05, 2022	35.64	35.81	34.18	34.21	313,805	-1.55(-4.34%)
Jan 04, 2022	34.81	35.93	34.49	35.77	344,255	+1.20(+3.46%)
Jan 03, 2022	34.44	35.15	34.31	34.57	264,627	+0.39(+1.13%)
Dec 31, 2021	33.96	34.37	33.64	34.18	206,576	+0.31(+0.92%)
Dec 30, 2021	34.04	34.49	33.81	33.87	443,488	-0.19(-0.55%)
Dec 29, 2021	33.80	34.16	33.80	34.06	317,637	+0.15(+0.44%)
Dec 28, 2021	33.88	34.31	33.80	33.91	206,526	-0.04(-0.11%)
Dec 27, 2021	33.93	34.25	33.73	33.95	157,532	-0.01(-0.03%)
Dec 23, 2021	34.08	34.40	33.87	33.96	186,405	-0.08(-0.25%)
Dec 22, 2021	33.75	34.10	33.66	34.04	241,598	+0.25(+0.75%)
Dec 21, 2021	32.54	33.79	32.54	33.79	398,539	+1.50(+4.64%)
Dec 20, 2021	33.16	33.25	31.38	32.29	538,061	-1.42(-4.22%)
Dec 17, 2021	33.58	34.09	33.37	33.71	1,593,477	-0.18(-0.53%)
Dec 16, 2021	34.54	34.55	33.67	33.89	491,370	-0.62(-1.80%)
Dec 15, 2021	34.13	34.57	33.36	34.51	436,079	+0.53(+1.55%)
Dec 14, 2021	33.62	34.30	33.35	33.99	584,816	+0.19(+0.56%)
Dec 13, 2021	34.01	34.07	33.40	33.80	388,847	-0.15(-0.44%)
Dec 10, 2021	33.51	34.04	33.33	33.95	390,514	+0.67(+2.01%)
Dec 09, 2021	33.47	33.94	33.24	33.28	265,021	-0.53(-1.56%)
Dec 08, 2021	33.38	34.00	33.23	33.81	281,960	+0.69(+2.07%)
Dec 07, 2021	33.19	33.74	32.92	33.12	384,685	+0.12(+0.37%)
Dec 06, 2021	32.41	33.41	31.96	33.00	366,777	+1.12(+3.51%)
Dec 03, 2021	32.22	32.39	31.55	31.88	296,145	-0.08(-0.27%)
Dec 02, 2021	31.15	32.31	31.15	31.96	259,046	+0.89(+2.88%)
Dec 01, 2021	31.95	32.34	31.00	31.07	386,244	-0.21(-0.68%)
Nov 30, 2021	31.23	31.66	31.02	31.28	482,034	-0.36(-1.13%)
Nov 29, 2021	33.02	33.16	31.52	31.64	280,060	-0.97(-2.99%)
Nov 26, 2021	32.24	32.61	31.67	32.61	277,977	-0.82(-2.47%)
Nov 24, 2021	33.25	33.51	33.10	33.44	213,781	-0.18(-0.53%)
Nov 23, 2021	33.63	33.71	32.57	33.61	387,418	-0.07(-0.22%)
Nov 22, 2021	33.67	34.38	33.51	33.69	374,761	+0.00(+0.00%)
Nov 19, 2021	33.86	34.08	33.30	33.69	519,036	-0.53(-1.56%)
Nov 18, 2021	32.63	34.27	32.41	34.22	721,209	+1.87(+5.79%)
Nov 17, 2021	37.14	37.46	32.30	32.35	1,134,948	-2.68(-7.65%)
Nov 16, 2021	34.73	35.48	34.57	35.03	723,728	+0.33(+0.94%)
Nov 15, 2021	35.51	35.61	34.69	34.70	463,861	-0.51(-1.44%)
Nov 12, 2021	34.68	35.32	34.57	35.21	344,624	+0.60(+1.73%)
Nov 11, 2021	34.22	34.72	34.05	34.61	364,189	+0.55(+1.62%)
Nov 10, 2021	33.85			34.05	382,998	+0.21(+0.61%)
Nov 09, 2021	33.73	34.17	33.73	33.85	188,399	+0.05(+0.14%)
Nov 08, 2021	33.73	34.18	33.68	33.80	249,826	-0.07(-0.22%)
Nov 05, 2021	33.35	34.00	33.13	33.88	316,386	+0.99(+3.02%)
Nov 04, 2021	32.91	33.35	32.68	32.88	268,360	+0.02(+0.06%)
Nov 03, 2021	32.12	33.43	32.12	32.86	328,363	+0.69(+2.15%)
Nov 02, 2021	32.75	32.75	31.73	32.17	282,555	-0.45(-1.38%)

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.