Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.36			30.85	603,113	+0.14(+0.46%)
Jan 28, 2022	29.02	30.75	28.94	30.71	480,907	+1.69(+5.82%)
Jan 27, 2022	29.34	29.66	28.87	29.02	367,969	-0.33(-1.12%)
Jan 26, 2022	30.23	30.70	29.16	29.35	357,585	-0.35(-1.18%)
Jan 25, 2022	28.93	29.85	28.34	29.70	491,927	+0.56(+1.92%)
Jan 24, 2022	29.16	29.38	27.93	29.14	606,727	-0.51(-1.72%)
Jan 21, 2022	29.00	30.44	29.00	29.65	567,524	+0.43(+1.47%)
Jan 20, 2022	29.19	30.11	29.10	29.22	589,616	+0.07(+0.24%)
Jan 19, 2022	29.27	29.61	28.96	29.15	293,030	-0.10(-0.34%)
Jan 18, 2022	30.08	30.57	29.19	29.25	505,186	-1.11(-3.66%)
Jan 14, 2022				30.36	0	+1.16(+3.97%)
Jan 13, 2022	29.65	29.94	29.14	29.20	177,839	-0.47(-1.58%)
Jan 12, 2022	30.31	30.39	29.50	29.67	198,566	-0.56(-1.85%)
Jan 11, 2022	29.84	30.47	29.57	30.23	280,978	+0.44(+1.48%)
Jan 10, 2022	29.73	30.32	29.33	29.79	423,029	+0.06(+0.20%)
Jan 07, 2022	28.40	29.82	28.06	29.73	299,852	+1.22(+4.28%)
Jan 06, 2022	29.09	29.09	28.34	28.51	305,060	-0.61(-2.09%)
Jan 05, 2022	29.42	30.23	29.00	29.12	263,685	-0.34(-1.15%)
Jan 04, 2022	30.11	30.56	29.02	29.46	307,174	-0.62(-2.06%)
Jan 03, 2022	29.17	30.41	29.10	30.08	496,834	+0.92(+3.16%)
Dec 31, 2021	29.99	30.26	29.08	29.16	333,146	-0.87(-2.90%)
Dec 30, 2021	29.85	30.49	29.85	30.03	195,849	-0.01(-0.03%)
Dec 29, 2021	30.14	30.26	29.15	30.04	205,599	-0.37(-1.22%)
Dec 28, 2021	30.92	31.25	30.36	30.41	196,029	-0.61(-1.97%)
Dec 27, 2021	30.86	31.48	30.68	31.02	315,534	+0.22(+0.71%)
Dec 23, 2021	30.63	31.10	30.23	30.80	130,686	+0.07(+0.23%)
Dec 22, 2021	29.73	30.93	29.28	30.73	406,724	+1.05(+3.54%)
Dec 21, 2021	30.25	30.31	29.39	29.68	432,068	-0.06(-0.20%)
Dec 20, 2021	28.67	29.86	28.14	29.74	523,931	+1.05(+3.66%)
Dec 17, 2021	28.26	29.20	27.17	28.69	1,721,871	+0.40(+1.41%)
Dec 16, 2021	28.69	29.32	27.74	28.29	477,193	-0.35(-1.22%)
Dec 15, 2021	28.13	28.77	27.81	28.64	374,054	+0.46(+1.63%)
Dec 14, 2021	27.75	28.42	27.13	28.18	594,982	+0.18(+0.64%)
Dec 13, 2021	28.69	28.99	27.94	28.00	707,886	-0.89(-3.08%)
Dec 10, 2021	29.91	30.01	28.65	28.89	363,420	-0.95(-3.18%)
Dec 09, 2021	30.85	30.89	29.84	29.84	238,831	-1.16(-3.74%)
Dec 08, 2021	30.99	31.41	30.47	31.00	252,013	+0.03(+0.10%)
Dec 07, 2021	30.19	31.18	30.10	30.97	328,279	+0.90(+2.99%)
Dec 06, 2021	30.18	30.43	29.33	30.07	646,116	-0.32(-1.05%)
Dec 03, 2021	31.20	31.40	29.35	30.39	642,615	-0.79(-2.53%)
Dec 02, 2021	30.69	31.53	30.08	31.18	428,199	+0.31(+1.00%)
Dec 01, 2021	31.24	32.41	30.57	30.87	587,958	+0.90(+3.00%)
Nov 30, 2021	30.49	30.80	29.52	29.97	687,195	-0.48(-1.58%)
Nov 29, 2021	30.76	31.30	30.20	30.45	452,797	-0.16(-0.52%)
Nov 26, 2021	31.05	31.53	29.93	30.61	475,937	-1.33(-4.16%)
Nov 24, 2021	31.97	32.09	31.47	31.94	271,074	-0.11(-0.34%)
Nov 23, 2021	32.20	32.30	31.56	32.05	464,597	-0.45(-1.39%)
Nov 22, 2021	33.57	34.18	32.37	32.50	343,616	-0.97(-2.90%)
Nov 19, 2021	32.75	33.68	31.54	33.47	421,593	+0.62(+1.89%)
Nov 18, 2021	33.76	33.89	32.71	32.85	479,838	-1.06(-3.13%)
Nov 17, 2021	34.19	34.50	33.80	33.91	422,073	-0.31(-0.91%)
Nov 16, 2021	32.58	34.39	31.65	34.22	645,155	+1.63(+5.00%)
Nov 15, 2021	32.66	32.91	31.97	32.59	287,897	-0.19(-0.58%)
Nov 12, 2021	33.34	33.76	32.52	32.78	284,462	-0.46(-1.38%)
Nov 11, 2021	32.89	33.88	32.29	33.24	328,391	+0.26(+0.79%)
Nov 10, 2021	33.61			32.98	337,514	-0.90(-2.66%)
Nov 09, 2021	33.52	34.25	32.99	33.88	416,578	+0.32(+0.95%)
Nov 08, 2021	32.22	33.61	32.22	33.56	763,940	+1.36(+4.22%)
Nov 05, 2021	31.60	32.75	31.19	32.20	504,770	+0.64(+2.03%)
Nov 04, 2021	32.74	32.74	29.37	31.56	877,535	+1.53(+5.09%)
Nov 03, 2021	29.75	30.44	29.35	30.03	519,109	-0.03(-0.10%)
Nov 02, 2021	30.37	30.78	29.71	30.06	327,488	-0.28(-0.92%)

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.