Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.39	32.74	29.59	32.50	12,418,878	+1.11(+3.54%)
Jan 28, 2022	30.28	31.46	29.59	31.39	10,059,702	+2.03(+6.93%)
Jan 27, 2022	29.63	29.97	28.88	29.36	8,754,293	+0.02(+0.06%)
Jan 26, 2022	29.06	30.12	28.55	29.34	9,826,483	-0.08(-0.29%)
Jan 25, 2022	29.80	29.83	28.76	29.42	6,086,887	-0.72(-2.38%)
Jan 24, 2022	30.36	30.45	29.30	30.14	6,897,811	-0.54(-1.76%)
Jan 21, 2022	31.03	31.30	30.38	30.68	6,515,848	-0.41(-1.32%)
Jan 20, 2022	31.50	31.73	31.06	31.09	4,831,534	-0.24(-0.77%)
Jan 19, 2022	31.99	32.22	31.33	31.34	3,723,190	-0.45(-1.41%)
Jan 18, 2022	32.01	32.07	31.63	31.78	4,294,979	-0.55(-1.70%)
Jan 14, 2022				32.33	0	-0.21(-0.66%)
Jan 13, 2022	32.60	32.75	32.30	32.55	5,066,878	-0.01(-0.03%)
Jan 12, 2022	33.04	33.23	32.37	32.56	3,149,076	-0.45(-1.36%)
Jan 11, 2022	33.30	33.63	32.50	33.01	5,338,562	+0.79(+2.46%)
Jan 10, 2022	31.87	32.25	31.60	32.21	4,174,983	+0.25(+0.79%)
Jan 07, 2022	32.17	32.29	31.72	31.96	2,214,085	-0.19(-0.58%)
Jan 06, 2022	31.93	32.62	31.90	32.15	3,312,413	+0.17(+0.53%)
Jan 05, 2022	32.56	32.77	31.96	31.98	2,661,125	-0.67(-2.06%)
Jan 04, 2022	33.01	33.21	32.59	32.65	2,916,473	-0.35(-1.07%)
Jan 03, 2022	33.28	33.31	32.71	33.01	3,036,635	-0.33(-0.98%)
Dec 31, 2021	33.09	33.38	33.04	33.33	2,903,850	+0.31(+0.93%)
Dec 30, 2021	33.46	33.53	32.98	33.02	3,242,325	-0.36(-1.09%)
Dec 29, 2021	33.09	33.52	33.00	33.39	2,403,867	+0.32(+0.96%)
Dec 28, 2021	32.76	33.18	32.74	33.07	3,837,760	+0.30(+0.91%)
Dec 27, 2021	31.95	32.82	31.94	32.77	3,061,216	+0.91(+2.87%)
Dec 23, 2021	31.63	32.21	31.61	31.86	2,262,028	+0.27(+0.86%)
Dec 22, 2021	31.37	31.62	31.14	31.59	2,038,033	+0.22(+0.71%)
Dec 21, 2021	31.25	31.37	30.92	31.36	4,354,646	+0.41(+1.33%)
Dec 20, 2021	30.84	31.21	30.61	30.95	2,649,586	-0.45(-1.43%)
Dec 17, 2021	31.07	31.54	30.90	31.40	10,521,740	+0.16(+0.51%)
Dec 16, 2021	31.82	31.90	31.07	31.24	4,512,536	-0.54(-1.70%)
Dec 15, 2021	31.48	31.82	31.25	31.78	5,578,655	+0.49(+1.58%)
Dec 14, 2021	31.65	31.76	31.20	31.29	8,260,872	-0.46(-1.44%)
Dec 13, 2021	31.72	31.97	31.20	31.75	5,627,991	+0.01(+0.03%)
Dec 10, 2021	30.71	31.75	30.57	31.74	5,778,946	+1.18(+3.85%)
Dec 09, 2021	30.55	30.87	30.35	30.56	3,031,541	+0.29(+0.96%)
Dec 08, 2021	30.52	30.90	30.18	30.27	3,202,309	-0.21(-0.70%)
Dec 07, 2021	30.10	30.90	29.83	30.49	6,066,419	+1.13(+3.85%)
Dec 06, 2021	29.40	29.66	29.26	29.36	2,359,082	+0.17(+0.58%)
Dec 03, 2021	29.26	29.56	28.88	29.19	3,970,771	+0.06(+0.19%)
Dec 02, 2021	28.84	29.38	28.62	29.13	2,606,455	+0.38(+1.33%)
Dec 01, 2021	29.24	29.73	28.73	28.75	3,835,695	-0.31(-1.06%)
Nov 30, 2021	29.46	29.49	28.92	29.06	7,269,893	-0.48(-1.61%)
Nov 29, 2021	29.38	29.87	29.38	29.53	4,061,736	+0.36(+1.24%)
Nov 26, 2021	29.47	29.90	29.09	29.17	3,335,703	-0.90(-2.99%)
Nov 24, 2021	29.84	30.28	29.84	30.07	5,705,916	+0.08(+0.28%)
Nov 23, 2021	29.93	30.27	29.74	29.99	3,153,706	-0.06(-0.22%)
Nov 22, 2021	29.90	30.63	29.71	30.05	4,792,333	+0.19(+0.62%)
Nov 19, 2021	29.99	30.18	29.85	29.87	3,774,276	-0.17(-0.56%)
Nov 18, 2021	29.96	30.05	29.90	30.03	5,172,794	+0.24(+0.81%)
Nov 17, 2021	29.56	29.87	29.33	29.79	3,131,891	+0.12(+0.41%)
Nov 16, 2021	29.77	30.03	29.65	29.67	2,255,191	-0.14(-0.47%)
Nov 15, 2021	29.71	29.90	29.60	29.81	2,212,887	+0.10(+0.34%)
Nov 12, 2021	29.38	29.73	29.33	29.71	2,081,417	+0.32(+1.07%)
Nov 11, 2021	29.34	29.63	29.33	29.39	1,668,831	-0.06(-0.19%)
Nov 10, 2021	29.11			29.45	4,791,523	+0.31(+1.05%)
Nov 09, 2021	28.92	29.27	28.88	29.14	1,516,536	+0.15(+0.51%)
Nov 08, 2021	29.08	29.29	28.90	29.00	2,365,219	-0.03(-0.10%)
Nov 05, 2021	29.05	29.32	28.87	29.02	1,975,143	+0.20(+0.71%)
Nov 04, 2021	28.90	29.19	28.76	28.82	1,932,057	-0.15(-0.51%)
Nov 03, 2021	28.88	29.39	28.73	28.97	3,008,481	+0.01(+0.03%)
Nov 02, 2021	28.32	29.47	28.32	28.96	6,654,367	+0.87(+3.10%)

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.