Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.97			32.26	754,960	+0.05(+0.14%)
Jan 28, 2022	32.00	32.24	31.41	32.21	502,654	+0.19(+0.60%)
Jan 27, 2022	32.46	32.87	31.79	32.02	593,890	-0.31(-0.97%)
Jan 26, 2022	32.78	33.14	31.96	32.33	511,703	-0.40(-1.21%)
Jan 25, 2022	32.46	33.06	31.88	32.73	362,135	+0.01(+0.03%)
Jan 24, 2022	31.71	32.82	31.62	32.72	1,018,320	+0.66(+2.07%)
Jan 21, 2022	32.29	32.92	31.92	32.06	419,873	-0.53(-1.64%)
Jan 20, 2022	33.52	34.83	32.51	32.59	518,068	-1.05(-3.12%)
Jan 19, 2022	34.55	34.55	33.48	33.64	733,602	-0.80(-2.33%)
Jan 18, 2022	34.76	35.06	34.30	34.44	607,796	-0.10(-0.29%)
Jan 14, 2022				34.54	0	+0.64(+1.90%)
Jan 13, 2022	33.45	34.00	33.38	33.90	532,936	+0.53(+1.60%)
Jan 12, 2022	33.28	33.54	32.74	33.36	1,177,401	+0.11(+0.33%)
Jan 11, 2022	33.57	33.60	32.64	33.25	360,720	-0.24(-0.72%)
Jan 10, 2022	33.37	33.77	33.28	33.49	405,835	+0.32(+0.97%)
Jan 07, 2022	32.90	33.21	32.61	33.17	551,686	+0.24(+0.73%)
Jan 06, 2022	32.38	33.02	32.07	32.93	434,122	+1.15(+3.62%)
Jan 05, 2022	31.82	32.27	31.59	31.78	698,864	+0.19(+0.61%)
Jan 04, 2022	31.49	31.90	31.14	31.59	235,312	+0.60(+1.93%)
Jan 03, 2022	30.89	31.56	30.69	30.99	255,351	+0.24(+0.78%)
Dec 31, 2021	30.56	30.91	30.50	30.75	170,276	+0.12(+0.39%)
Dec 30, 2021	29.74	31.15	29.74	30.63	263,252	-0.29(-0.92%)
Dec 29, 2021	30.91	31.14	30.79	30.91	206,879	-0.05(-0.15%)
Dec 28, 2021	30.61	31.14	30.53	30.96	249,362	+0.33(+1.08%)
Dec 27, 2021	30.50	30.64	30.13	30.63	214,730	+0.27(+0.88%)
Dec 23, 2021	30.42	30.68	30.36	30.36	383,548	+0.17(+0.55%)
Dec 22, 2021	30.08	30.27	29.86	30.20	260,538	+0.10(+0.34%)
Dec 21, 2021	29.69	30.27	29.69	30.09	412,205	+0.52(+1.78%)
Dec 20, 2021	29.22	29.63	28.77	29.57	562,039	-0.07(-0.25%)
Dec 17, 2021	30.02	30.02	29.28	29.64	1,733,261	-0.28(-0.92%)
Dec 16, 2021	30.65	30.84	29.79	29.92	503,595	-0.53(-1.75%)
Dec 15, 2021	30.42	30.74	30.12	30.45	377,336	+0.19(+0.64%)
Dec 14, 2021	30.20	30.77	30.09	30.26	436,979	+0.17(+0.55%)
Dec 13, 2021	30.32	30.35	29.70	30.09	302,796	-0.37(-1.21%)
Dec 10, 2021	30.50	30.67	30.07	30.46	198,063	+0.17(+0.55%)
Dec 09, 2021	30.57	30.57	30.08	30.30	222,528	-0.44(-1.44%)
Dec 08, 2021	30.74	31.21	30.62	30.74	241,983	-0.20(-0.66%)
Dec 07, 2021	31.28	31.48	30.74	30.94	307,075	-0.13(-0.42%)
Dec 06, 2021	30.68	31.22	30.60	31.07	401,118	+0.83(+2.74%)
Dec 03, 2021	30.71	31.28	30.00	30.24	281,049	-0.26(-0.85%)
Dec 02, 2021	29.81	30.71	29.54	30.50	296,645	+0.97(+3.28%)
Dec 01, 2021	30.57	31.13	29.53	29.53	431,615	-0.40(-1.32%)
Nov 30, 2021	29.85	30.16	29.42	29.93	442,539	-0.33(-1.10%)
Nov 29, 2021	30.96	31.18	30.01	30.26	425,970	-0.13(-0.42%)
Nov 26, 2021	31.21	31.77	29.59	30.39	253,953	-2.12(-6.52%)
Nov 24, 2021	32.66	32.79	32.34	32.51	176,204	-0.25(-0.76%)
Nov 23, 2021	32.72	32.88	32.38	32.76	211,950	+0.38(+1.17%)
Nov 22, 2021	32.12	32.90	31.95	32.38	275,637	+0.52(+1.62%)
Nov 19, 2021	32.24	32.37	31.59	31.86	385,332	-0.68(-2.09%)
Nov 18, 2021	32.25	32.56	32.46	32.54	391,188	+0.31(+0.97%)
Nov 17, 2021	32.49	32.49	31.72	32.23	318,862	-0.26(-0.79%)
Nov 16, 2021	32.89	32.89	32.40	32.49	342,720	-0.35(-1.07%)
Nov 15, 2021	32.98	33.06	32.69	32.84	788,815	+0.01(+0.03%)
Nov 12, 2021	33.06	33.06	32.53	32.83	194,726	-0.27(-0.81%)
Nov 11, 2021	33.04	33.14	32.79	33.10	177,211	+0.09(+0.28%)
Nov 10, 2021	32.70			33.01	215,574	+0.47(+1.44%)
Nov 09, 2021	32.92	33.52	32.42	32.54	240,529	-0.58(-1.75%)
Nov 08, 2021	33.42	33.57	32.95	33.12	219,341	-0.26(-0.77%)
Nov 05, 2021	33.06	33.64	32.95	33.37	281,700	+0.54(+1.66%)
Nov 04, 2021	33.37	33.42	32.57	32.83	221,064	-0.48(-1.44%)
Nov 03, 2021	32.63	33.68	32.63	33.31	344,217	+0.53(+1.62%)
Nov 02, 2021	33.00	33.14	32.73	32.78	477,464	-0.26(-0.78%)

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.