Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.55			30.84	1,053,622	+0.21(+0.69%)
Jan 28, 2022	30.51	30.77	29.87	30.62	910,513	+0.08(+0.26%)
Jan 27, 2022	31.76	32.02	30.39	30.54	996,566	-1.07(-3.39%)
Jan 26, 2022	32.40	32.46	31.46	31.62	1,040,462	-0.37(-1.16%)
Jan 25, 2022	31.33	32.26	30.62	31.99	916,134	+0.54(+1.72%)
Jan 24, 2022	30.54	31.54	30.37	31.45	929,077	+0.38(+1.23%)
Jan 21, 2022	30.84	32.01	30.59	31.07	1,314,712	+0.12(+0.37%)
Jan 20, 2022	30.95	31.78	30.72	30.95	1,183,345	-0.17(-0.54%)
Jan 19, 2022	32.28	32.38	31.11	31.12	657,680	-1.06(-3.31%)
Jan 18, 2022	32.84	33.01	32.08	32.18	701,704	-0.59(-1.79%)
Jan 14, 2022				32.77	0	+0.11(+0.33%)
Jan 13, 2022	32.92	33.39	32.56	32.66	1,000,749	-0.12(-0.35%)
Jan 12, 2022	32.52	33.03	32.34	32.78	988,006	+0.20(+0.63%)
Jan 11, 2022	32.67	32.67	32.16	32.57	703,381	+0.03(+0.08%)
Jan 10, 2022	32.17	32.63	31.85	32.55	1,696,648	+0.58(+1.80%)
Jan 07, 2022	31.49	32.04	31.18	31.97	1,240,807	+0.47(+1.49%)
Jan 06, 2022	30.48	31.61	29.91	31.50	1,062,732	+1.61(+5.37%)
Jan 05, 2022	30.14	30.35	29.88	29.90	896,291	-0.04(-0.15%)
Jan 04, 2022	29.92	30.55	29.74	29.94	816,340	+0.31(+1.05%)
Jan 03, 2022	29.51	30.11	29.34	29.63	740,886	+0.61(+2.11%)
Dec 31, 2021	29.18	29.34	29.01	29.02	323,964	-0.20(-0.70%)
Dec 30, 2021	29.22	29.43	28.82	29.22	530,088	+0.16(+0.55%)
Dec 29, 2021	29.26	29.31	28.98	29.06	338,001	-0.12(-0.40%)
Dec 28, 2021	29.88	29.88	28.95	29.18	329,493	+0.11(+0.37%)
Dec 27, 2021	28.92	29.09	28.50	29.07	420,884	+0.39(+1.36%)
Dec 23, 2021	28.73	29.06	28.61	28.68	459,521	+0.25(+0.87%)
Dec 22, 2021	28.04	28.46	27.98	28.43	588,097	+0.20(+0.72%)
Dec 21, 2021	27.62	28.30	27.62	28.23	1,005,762	+0.84(+3.08%)
Dec 20, 2021	27.36	27.46	26.68	27.39	1,376,258	-0.36(-1.31%)
Dec 17, 2021	28.97	29.06	27.15	27.75	4,279,291	-1.58(-5.39%)
Dec 16, 2021	29.58	29.86	28.95	29.33	1,162,250	+0.10(+0.34%)
Dec 15, 2021	29.35	29.87	29.03	29.23	1,396,072	-0.25(-0.85%)
Dec 14, 2021	29.20	29.92	29.20	29.48	624,536	+0.37(+1.27%)
Dec 13, 2021	29.35	29.73	28.59	29.11	980,823	-0.41(-1.37%)
Dec 10, 2021	29.68	29.81	29.31	29.51	597,374	+0.08(+0.27%)
Dec 09, 2021	29.43	30.04	29.22	29.43	401,749	-0.30(-1.01%)
Dec 08, 2021	29.74	30.05	29.64	29.74	580,943	-0.01(-0.02%)
Dec 07, 2021	30.18	30.29	29.49	29.74	650,023	-0.27(-0.89%)
Dec 06, 2021	29.40	30.22	29.29	30.01	855,446	+1.15(+3.99%)
Dec 03, 2021	29.44	29.62	28.65	28.86	1,129,142	-0.55(-1.87%)
Dec 02, 2021	29.11	29.75	28.61	29.41	994,086	+0.79(+2.76%)
Dec 01, 2021	29.68	30.03	28.59	28.62	974,236	-0.52(-1.80%)
Nov 30, 2021	29.19	29.34	28.73	29.14	1,268,970	-0.12(-0.42%)
Nov 29, 2021	29.50	29.50	28.70	29.27	863,856	+0.27(+0.95%)
Nov 26, 2021	29.38	29.58	28.33	28.99	675,301	-1.50(-4.92%)
Nov 24, 2021	30.47	30.82	30.33	30.49	457,973	-0.08(-0.25%)
Nov 23, 2021	30.44	30.61	30.15	30.57	630,327	+0.44(+1.47%)
Nov 22, 2021	30.91	30.91	30.10	30.13	670,425	-0.06(-0.21%)
Nov 19, 2021	30.16	30.45	29.83	30.19	1,045,425	-0.37(-1.22%)
Nov 18, 2021	31.00	30.55	30.43	30.56	1,364,162	-0.51(-1.63%)
Nov 17, 2021	31.41	31.63	30.88	31.07	640,647	-0.58(-1.82%)
Nov 16, 2021	31.85	31.88	31.50	31.64	698,010	-0.29(-0.92%)
Nov 15, 2021	31.93	32.31	31.77	31.93	645,685	+0.01(+0.03%)
Nov 12, 2021	32.17	32.17	31.55	31.93	536,813	-0.20(-0.63%)
Nov 11, 2021	32.41	32.55	32.06	32.13	375,181	-0.17(-0.52%)
Nov 10, 2021	32.11			32.30	444,779	+0.15(+0.47%)
Nov 09, 2021	32.16	32.29	31.81	32.15	584,559	-0.16(-0.49%)
Nov 08, 2021	32.60	32.75	32.21	32.31	455,735	-0.10(-0.30%)
Nov 05, 2021	31.83	32.51	31.83	32.40	499,571	+0.82(+2.61%)
Nov 04, 2021	32.28	32.28	31.31	31.58	488,970	-0.62(-1.93%)
Nov 03, 2021	30.54	32.34	30.39	32.20	831,228	+1.49(+4.85%)
Nov 02, 2021	31.11	31.11	30.66	30.71	528,763	-0.32(-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.