Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.80	29.69		29.64	60,491	+0.98(+3.42%)
Jan 28, 2022	27.79	28.60	27.45	28.66	91,581	+1.04(+3.77%)
Jan 27, 2022	28.19	28.38	27.58	27.62	115,056	-0.09(-0.32%)
Jan 26, 2022	28.03	28.72	27.41	27.71	646,768	-0.08(-0.29%)
Jan 25, 2022	28.62	28.68	27.51	27.79	450,232	-0.72(-2.53%)
Jan 24, 2022	27.87	28.57	26.84	28.51	449,892	+0.06(+0.20%)
Jan 21, 2022	29.25	29.33	28.41	28.45	321,814	-1.07(-3.62%)
Jan 20, 2022	30.01	30.52	29.42	29.52	91,362	-0.31(-1.04%)
Jan 19, 2022	30.26	30.48	29.83	29.83	198,065	-0.27(-0.90%)
Jan 18, 2022	30.55	30.62	30.03	30.10	135,091	-0.74(-2.40%)
Jan 14, 2022				30.84	0	+0.15(+0.49%)
Jan 13, 2022	31.85	31.86	30.64	30.69	114,599	-1.01(-3.19%)
Jan 12, 2022	31.90	32.00	31.52	31.70	83,222	+0.06(+0.19%)
Jan 11, 2022	31.20	31.66	30.95	31.64	122,584	+0.42(+1.35%)
Jan 10, 2022	30.86	31.22	30.11	31.22	180,926	-0.01(-0.03%)
Jan 07, 2022	31.60	31.70	31.03	31.23	70,096	-0.35(-1.11%)
Jan 06, 2022	31.48	31.85	31.17	31.58	148,758	-0.03(-0.09%)
Jan 05, 2022	32.66	32.74	31.61	31.61	146,276	-1.16(-3.54%)
Jan 04, 2022	33.34	33.39	32.49	32.77	128,975	-0.59(-1.77%)
Jan 03, 2022	33.31	33.40	33.07	33.36	141,465	+0.20(+0.61%)
Dec 31, 2021	33.45	33.48	33.16	33.16	96,041	-0.33(-0.99%)
Dec 30, 2021	33.56	33.75	33.44	33.49	81,087	+0.01(+0.03%)
Dec 29, 2021	33.63	33.64	33.32	33.48	111,855	-0.10(-0.30%)
Dec 28, 2021	33.89	33.89	33.52	33.58	128,008	-0.21(-0.62%)
Dec 27, 2021	33.38	33.79	33.38	33.79	63,721	+0.48(+1.44%)
Dec 23, 2021	33.19	33.44	33.07	33.31	107,021	+0.22(+0.66%)
Dec 22, 2021	32.56	33.09	32.56	33.09	73,898	+0.39(+1.19%)
Dec 21, 2021	31.97	32.70	31.78	32.70	100,799	+0.94(+2.96%)
Dec 20, 2021	31.92	32.13	31.48	31.76	151,829	-0.52(-1.60%)
Dec 17, 2021	32.00	32.46	31.80	32.28	77,664	-0.13(-0.39%)
Dec 16, 2021	33.29	33.29	32.19	32.40	53,939	-0.77(-2.32%)
Dec 15, 2021	32.40	33.17	32.01	33.17	161,380	+0.72(+2.20%)
Dec 14, 2021	32.58	32.67	32.11	32.46	76,993	-0.48(-1.46%)
Dec 13, 2021	33.32	33.43	32.91	32.94	82,737	-0.52(-1.57%)
Dec 10, 2021	33.41	33.63	33.11	33.46	122,436	+0.18(+0.54%)
Dec 09, 2021	33.55	33.80	33.28	33.28	129,423	-0.43(-1.28%)
Dec 08, 2021	33.39	33.72	33.27	33.71	66,104	+0.34(+1.02%)
Dec 07, 2021	33.01	33.49	32.83	33.37	40,018	+0.96(+2.96%)
Dec 06, 2021	32.12	32.52	31.68	32.41	54,749	+0.29(+0.91%)
Dec 03, 2021	32.84	32.84	31.68	32.12	164,057	-0.57(-1.74%)
Dec 02, 2021	32.50	32.87	32.24	32.69	104,350	+0.26(+0.80%)
Dec 01, 2021	33.88	33.88	32.40	32.43	84,885	-0.78(-2.35%)
Nov 30, 2021	33.96	33.96	33.11	33.21	133,511	-0.67(-1.98%)
Nov 29, 2021	33.77	33.99	33.56	33.88	54,391	+0.52(+1.56%)
Nov 26, 2021	33.69	33.79	33.24	33.36	29,286	-0.59(-1.75%)
Nov 24, 2021	33.61	33.97	33.33	33.96	92,199	+0.21(+0.64%)
Nov 23, 2021	33.97	33.97	33.28	33.74	91,926	-0.22(-0.65%)
Nov 22, 2021	34.68	34.84	33.93	33.96	60,811	-0.67(-1.93%)
Nov 19, 2021	34.69	34.91	34.63	34.63	33,076	+0.03(+0.09%)
Nov 18, 2021	34.50	34.63	34.57	34.60	62,993	+0.18(+0.52%)
Nov 17, 2021	34.74	34.74	34.39	34.42	33,603	-0.20(-0.58%)
Nov 16, 2021	34.44	34.70	34.36	34.62	27,509	+0.19(+0.55%)
Nov 15, 2021	34.58	34.62	34.32	34.43	28,782	+0.02(+0.06%)
Nov 12, 2021	33.92	34.45	33.92	34.41	42,581	+0.56(+1.65%)
Nov 11, 2021	33.98	34.07	33.85	33.85	65,417	+0.14(+0.42%)
Nov 10, 2021	34.21			33.71	154,759	-0.61(-1.78%)
Nov 09, 2021	34.56	34.62	34.15	34.32	43,655	-0.13(-0.38%)
Nov 08, 2021	34.54	34.62	34.40	34.45	28,843	+0.02(+0.06%)
Nov 05, 2021	34.58	34.59	34.31	34.43	37,789	+0.08(+0.23%)
Nov 04, 2021	33.98	34.38	33.98	34.35	56,904	+0.38(+1.10%)
Nov 03, 2021	33.74	33.98	33.59	33.98	33,443	+0.28(+0.85%)
Nov 02, 2021	33.66	33.73	33.58	33.69	42,387	+0.11(+0.33%)

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.