Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.79	31.23		31.20	993,706	+0.70(+2.29%)
Jan 28, 2022	33.12	33.12	29.94	30.50	1,175,162	-1.55(-4.83%)
Jan 27, 2022	33.22	33.88	31.83	32.05	543,730	-1.11(-3.36%)
Jan 26, 2022	34.12	34.32	33.02	33.16	373,144	-0.56(-1.65%)
Jan 25, 2022	33.50	34.22	32.80	33.72	424,498	-0.13(-0.39%)
Jan 24, 2022	32.40	34.01	32.17	33.85	510,173	+0.94(+2.87%)
Jan 21, 2022	33.21	33.62	32.82	32.91	373,103	-0.32(-0.97%)
Jan 20, 2022	34.29	34.65	33.14	33.23	321,026	-1.06(-3.09%)
Jan 19, 2022	35.31	35.31	34.18	34.29	330,678	-0.85(-2.42%)
Jan 18, 2022	35.99	36.08	35.10	35.14	382,318	-0.81(-2.26%)
Jan 14, 2022				35.95	0	+0.25(+0.69%)
Jan 13, 2022	35.47	36.11	35.47	35.70	298,019	+0.42(+1.18%)
Jan 12, 2022	35.34	35.48	34.77	35.29	423,397	+0.05(+0.13%)
Jan 11, 2022	35.31	35.50	34.64	35.24	324,503	-0.06(-0.16%)
Jan 10, 2022	35.57	35.57	34.58	35.30	519,749	+0.07(+0.19%)
Jan 07, 2022	35.11	35.55	34.64	35.23	223,677	+0.09(+0.24%)
Jan 06, 2022	34.08	35.32	33.88	35.15	475,884	+1.29(+3.82%)
Jan 05, 2022	34.30	34.68	33.78	33.85	255,026	-0.28(-0.83%)
Jan 04, 2022	34.03	34.60	33.89	34.14	415,707	+0.37(+1.09%)
Jan 03, 2022	33.58	34.14	33.43	33.77	329,970	+0.58(+1.74%)
Dec 31, 2021	33.16	33.34	32.97	33.19	159,794	-0.09(-0.26%)
Dec 30, 2021	33.47	33.73	33.12	33.28	231,323	-0.09(-0.25%)
Dec 29, 2021	33.05	33.41	32.80	33.36	272,353	+0.19(+0.57%)
Dec 28, 2021	32.85	33.31	32.77	33.17	306,758	+0.13(+0.40%)
Dec 27, 2021	32.86	33.06	32.36	33.04	164,734	+0.31(+0.95%)
Dec 23, 2021	32.68	32.97	32.33	32.73	348,128	+0.26(+0.79%)
Dec 22, 2021	32.72	32.72	32.13	32.47	276,750	-0.25(-0.75%)
Dec 21, 2021	32.65	33.05	32.51	32.72	354,447	+0.58(+1.79%)
Dec 20, 2021	32.43	32.51	31.62	32.14	457,796	-0.70(-2.13%)
Dec 17, 2021	33.25	33.39	32.54	32.84	2,198,935	-0.59(-1.78%)
Dec 16, 2021	33.53	34.17	33.14	33.44	495,099	+0.32(+0.97%)
Dec 15, 2021	33.17	33.53	32.62	33.12	1,185,273	-0.05(-0.14%)
Dec 14, 2021	31.92	33.23	31.92	33.16	798,710	+1.31(+4.12%)
Dec 13, 2021	32.07	32.28	31.47	31.85	409,791	-0.56(-1.72%)
Dec 10, 2021	32.63	32.63	31.71	32.41	233,734	-0.03(-0.09%)
Dec 09, 2021	32.30	32.77	31.94	32.44	296,483	-0.04(-0.12%)
Dec 08, 2021	32.60	32.74	32.12	32.47	264,466	-0.22(-0.66%)
Dec 07, 2021	33.48	33.53	32.45	32.69	313,974	-0.59(-1.76%)
Dec 06, 2021	33.04	33.91	32.70	33.28	652,765	+0.79(+2.44%)
Dec 03, 2021	33.33	33.36	32.29	32.48	409,058	-0.73(-2.19%)
Dec 02, 2021	32.42	33.47	32.08	33.21	342,937	+1.22(+3.81%)
Dec 01, 2021	33.04	33.39	31.97	31.99	386,927	-0.15(-0.47%)
Nov 30, 2021	32.26	32.52	31.90	32.14	439,877	-0.58(-1.76%)
Nov 29, 2021	33.40	33.48	32.59	32.72	451,665	-0.19(-0.57%)
Nov 26, 2021	33.88	33.90	32.16	32.91	334,386	-2.13(-6.09%)
Nov 24, 2021	35.13	35.29	34.68	35.04	185,062	-0.16(-0.46%)
Nov 23, 2021	34.98	35.31	34.85	35.20	546,585	+0.47(+1.36%)
Nov 22, 2021	34.76	35.62	34.51	34.73	916,794	+0.33(+0.96%)
Nov 19, 2021	34.14	34.57	33.84	34.40	350,234	-0.22(-0.63%)
Nov 18, 2021	34.98	34.80	34.55	34.62	510,453	-0.40(-1.13%)
Nov 17, 2021	35.23	35.23	34.63	35.02	583,720	-0.42(-1.17%)
Nov 16, 2021	34.93	35.47	34.67	35.43	397,234	+0.58(+1.65%)
Nov 15, 2021	35.31	35.33	34.73	34.85	298,939	-0.17(-0.49%)
Nov 12, 2021	35.48	35.48	34.85	35.02	239,659	-0.42(-1.17%)
Nov 11, 2021	36.00	36.18	35.44	35.44	245,914	-0.46(-1.29%)
Nov 10, 2021	35.85			35.90	260,412	+0.16(+0.45%)
Nov 09, 2021	35.61	36.04	35.30	35.74	219,959	-0.09(-0.26%)
Nov 08, 2021	35.78	36.22	35.67	35.84	293,523	-0.01(-0.03%)
Nov 05, 2021	35.47	35.99	35.43	35.85	285,924	+0.57(+1.63%)
Nov 04, 2021	35.62	35.62	34.76	35.27	309,173	-0.31(-0.87%)
Nov 03, 2021	34.31	35.83	34.19	35.58	335,991	+1.13(+3.28%)
Nov 02, 2021	34.45	34.69	34.24	34.45	320,439	-0.10(-0.30%)

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.