Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.93	28.81		28.81	10,133	+0.97(+3.48%)
Jan 28, 2022	27.01	27.85	26.70	27.84	58,162	+0.80(+2.97%)
Jan 27, 2022	27.74	27.74	26.94	27.04	8,092	-0.43(-1.57%)
Jan 26, 2022	28.18	28.37	27.36	27.47	29,121	-0.16(-0.57%)
Jan 25, 2022	27.79	28.06	27.41	27.63	76,005	-0.76(-2.69%)
Jan 24, 2022	27.24	28.41	26.59	28.39	30,116	+0.51(+1.83%)
Jan 21, 2022	28.58	28.76	27.86	27.88	50,391	-0.88(-3.06%)
Jan 20, 2022	29.72	29.79	28.72	28.76	10,875	-0.40(-1.38%)
Jan 19, 2022	29.41	29.67	29.16	29.16	86,551	-0.25(-0.86%)
Jan 18, 2022	29.92	29.92	29.42	29.42	14,913	-0.90(-2.97%)
Jan 14, 2022				30.32	0	-0.10(-0.32%)
Jan 13, 2022	31.42	31.42	30.37	30.42	7,195	-0.76(-2.45%)
Jan 12, 2022	31.62	31.62	31.10	31.18	6,830	-0.07(-0.22%)
Jan 11, 2022	30.82	31.32	30.75	31.25	17,053	+0.34(+1.11%)
Jan 10, 2022	30.45	30.91	29.98	30.91	20,895	-0.00(-0.01%)
Jan 07, 2022	31.27	31.51	30.88	30.91	5,899	-0.39(-1.24%)
Jan 06, 2022	31.38	31.54	31.00	31.30	14,976	-0.05(-0.16%)
Jan 05, 2022	32.63	32.63	31.33	31.35	18,786	-1.49(-4.53%)
Jan 04, 2022	33.09	33.13	32.40	32.84	9,012	-0.36(-1.09%)
Jan 03, 2022	33.32	33.32	32.98	33.20	6,901	-0.30(-0.90%)
Dec 31, 2021	33.45	33.55	33.35	33.50	3,517	-0.05(-0.14%)
Dec 30, 2021	33.59	33.78	33.51	33.54	5,393	+0.09(+0.28%)
Dec 29, 2021	33.26	33.48	33.19	33.45	43,868	+0.08(+0.23%)
Dec 28, 2021	33.60	33.83	33.37	33.37	11,042	-0.28(-0.84%)
Dec 27, 2021	33.55	33.66	33.35	33.66	9,038	+0.30(+0.91%)
Dec 23, 2021	33.15	33.45	33.15	33.35	4,965	+0.31(+0.95%)
Dec 22, 2021	32.93	33.10	32.75	33.04	8,789	-0.02(-0.06%)
Dec 21, 2021	32.34	33.06	32.34	33.06	14,970	+1.05(+3.29%)
Dec 20, 2021	31.93	32.18	31.81	32.01	20,831	-0.56(-1.73%)
Dec 17, 2021	31.85	32.64	31.85	32.57	12,518	+0.44(+1.37%)
Dec 16, 2021	33.03	33.03	31.97	32.13	5,011	-0.89(-2.68%)
Dec 15, 2021	32.23	33.02	31.83	33.02	29,414	+0.87(+2.71%)
Dec 14, 2021	32.28	32.33	31.78	32.15	14,126	-0.61(-1.87%)
Dec 13, 2021	32.84	32.95	32.58	32.76	11,264	-0.40(-1.19%)
Dec 10, 2021	33.44	33.44	33.00	33.15	5,831	+0.06(+0.18%)
Dec 09, 2021	33.84	33.86	33.09	33.09	5,413	-0.90(-2.65%)
Dec 08, 2021	33.81	34.06	33.81	33.99	4,178	+0.40(+1.19%)
Dec 07, 2021	33.08	33.73	33.07	33.59	30,735	+1.17(+3.62%)
Dec 06, 2021	32.45	32.45	31.83	32.42	34,476	-0.16(-0.48%)
Dec 03, 2021	33.30	33.30	32.09	32.58	12,684	-0.67(-2.03%)
Dec 02, 2021	32.63	33.35	32.47	33.25	50,329	+0.48(+1.46%)
Dec 01, 2021	34.08	34.27	32.77	32.77	18,090	-1.15(-3.39%)
Nov 30, 2021	34.68	34.68	33.75	33.92	4,885	-0.76(-2.18%)
Nov 29, 2021	34.60	34.74	34.60	34.68	3,404	+0.50(+1.46%)
Nov 26, 2021	34.31	34.50	34.10	34.18	5,940	-0.52(-1.49%)
Nov 24, 2021	33.95	34.73	33.95	34.70	5,719	+0.27(+0.80%)
Nov 23, 2021	34.56	34.57	34.05	34.42	14,689	-0.20(-0.58%)
Nov 22, 2021	35.58	35.58	34.42	34.63	6,905	-0.78(-2.19%)
Nov 19, 2021	35.48	35.62	35.37	35.40	7,561	-0.10(-0.28%)
Nov 18, 2021	35.64	35.42	35.29	35.50	11,871	-0.07(-0.20%)
Nov 17, 2021	36.10	36.10	35.51	35.57	5,920	-0.52(-1.43%)
Nov 16, 2021	35.76	36.09	35.76	36.09	4,525	+0.37(+1.04%)
Nov 15, 2021	35.64	35.74	35.56	35.72	8,676	+0.01(+0.03%)
Nov 12, 2021	35.40	35.71	35.40	35.71	4,515	+0.61(+1.73%)
Nov 11, 2021	35.07	35.16	35.03	35.10	10,831	+0.34(+0.99%)
Nov 10, 2021	35.17			34.76	3,487	-0.67(-1.88%)
Nov 09, 2021	35.60	35.60	35.33	35.42	7,504	-0.01(-0.03%)
Nov 08, 2021	35.10	35.50	35.10	35.43	6,595	+0.67(+1.94%)
Nov 05, 2021	34.83	34.89	34.58	34.76	8,300	+0.24(+0.71%)
Nov 04, 2021	34.42	34.58	34.38	34.51	5,604	+0.04(+0.11%)
Nov 03, 2021	34.23	34.49	34.13	34.47	20,049	+0.30(+0.87%)
Nov 02, 2021	34.13	34.18	33.98	34.18	3,655	-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.