Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.27	32.23		31.80	60,306	+0.49(+1.56%)
Jan 28, 2022	31.65	32.26	30.61	31.31	82,872	-0.19(-0.60%)
Jan 27, 2022	31.64	32.13	31.30	31.50	92,504	-0.05(-0.16%)
Jan 26, 2022	32.26	32.74	31.20	31.55	45,406	-0.69(-2.14%)
Jan 25, 2022	32.68	32.72	31.44	32.24	65,176	-0.66(-2.01%)
Jan 24, 2022	31.73	33.07	31.20	32.90	77,452	+0.91(+2.84%)
Jan 21, 2022	32.68	33.38	31.99	31.99	120,814	-1.02(-3.09%)
Jan 20, 2022	33.71	34.25	32.95	33.01	65,811	-0.51(-1.52%)
Jan 19, 2022	33.91	34.39	33.35	33.52	110,846	-0.12(-0.36%)
Jan 18, 2022	34.08	34.41	33.52	33.64	98,204	-0.57(-1.67%)
Jan 14, 2022				34.21	0	+0.17(+0.50%)
Jan 13, 2022	34.27	34.77	33.94	34.04	69,999	+0.04(+0.12%)
Jan 12, 2022	34.78	35.17	34.00	34.00	120,120	-0.51(-1.48%)
Jan 11, 2022	34.34	35.51	33.89	34.51	153,080	+0.29(+0.85%)
Jan 10, 2022	34.29	34.49	33.50	34.22	185,016	-0.14(-0.41%)
Jan 07, 2022	35.27	35.59	34.33	34.36	56,683	-0.81(-2.30%)
Jan 06, 2022	35.18	36.08	35.06	35.17	57,979	-0.21(-0.59%)
Jan 05, 2022	36.15	36.30	35.30	35.38	143,424	-0.97(-2.67%)
Jan 04, 2022	36.49	36.84	36.24	36.35	71,572	-0.19(-0.52%)
Jan 03, 2022	36.40	36.77	36.19	36.54	187,883	+0.71(+1.98%)
Dec 31, 2021	36.18	38.58	35.65	35.83	102,514	-0.55(-1.51%)
Dec 30, 2021	36.70	37.11	36.29	36.38	63,562	-0.51(-1.38%)
Dec 29, 2021	37.31	37.65	36.63	36.89	49,386	-0.35(-0.94%)
Dec 28, 2021	37.79	38.05	37.14	37.24	93,188	-0.35(-0.93%)
Dec 27, 2021	37.98	37.98	37.27	37.59	124,740	-0.40(-1.05%)
Dec 23, 2021	38.00	38.19	37.53	37.99	196,165	+0.23(+0.61%)
Dec 22, 2021	37.52	38.06	36.93	37.76	102,443	+0.31(+0.83%)
Dec 21, 2021	37.82	38.24	37.36	37.45	41,206	-0.07(-0.19%)
Dec 20, 2021	37.18	38.31	37.18	37.52	95,270	+0.13(+0.35%)
Dec 17, 2021	36.53	38.97	36.20	37.39	379,942	+0.90(+2.47%)
Dec 16, 2021	39.70	39.70	36.41	36.49	79,751	-3.07(-7.76%)
Dec 15, 2021	37.59	40.13	35.93	39.56	126,836	+2.13(+5.69%)
Dec 14, 2021	38.14	38.59	37.26	37.43	68,061	-0.69(-1.81%)
Dec 13, 2021	38.55	39.16	38.01	38.12	81,757	-0.62(-1.60%)
Dec 10, 2021	39.45	39.69	38.57	38.74	63,619	-0.61(-1.55%)
Dec 09, 2021	39.38	40.09	39.21	39.35	58,025	-0.37(-0.93%)
Dec 08, 2021	40.27	40.54	39.50	39.72	46,533	-0.52(-1.29%)
Dec 07, 2021	39.92	41.19	38.92	40.24	60,387	+0.99(+2.52%)
Dec 06, 2021	38.49	39.82	38.12	39.25	70,679	+1.16(+3.05%)
Dec 03, 2021	39.59	39.59	38.09	38.09	104,831	-1.59(-4.01%)
Dec 02, 2021	38.88	39.91	38.03	39.68	63,881	+1.15(+2.98%)
Dec 01, 2021	39.56	39.75	38.49	38.53	71,334	-0.60(-1.53%)
Nov 30, 2021	39.08	39.73	38.69	39.13	64,664	-0.34(-0.86%)
Nov 29, 2021	39.87	40.50	39.08	39.47	80,364	-0.18(-0.45%)
Nov 26, 2021	39.92	40.00	38.50	39.65	116,423	-0.92(-2.27%)
Nov 24, 2021	40.51	40.88	40.00	40.57	28,513	+0.03(+0.08%)
Nov 23, 2021	39.63	40.72	39.40	40.54	53,980	+0.74(+1.85%)
Nov 22, 2021	40.32	40.62	39.79	39.80	345,742	-0.26(-0.65%)
Nov 19, 2021	40.62	40.62	39.75	40.06	35,288	-0.55(-1.35%)
Nov 18, 2021	39.78	40.78	40.37	40.61	58,170	+0.84(+2.11%)
Nov 17, 2021	39.58	40.13	39.10	39.77	70,056	-0.18(-0.45%)
Nov 16, 2021	39.50	40.51	39.00	39.95	129,038	+0.94(+2.41%)
Nov 15, 2021	38.89	39.73	38.50	39.01	104,070	+0.27(+0.70%)
Nov 12, 2021	38.15	38.95	37.86	38.74	72,003	+0.54(+1.41%)
Nov 11, 2021	38.71	39.74	37.73	38.20	124,609	-0.61(-1.57%)
Nov 10, 2021	40.09			38.81	78,620	-1.30(-3.24%)
Nov 09, 2021	41.54	41.70	40.07	40.11	103,023	-1.59(-3.81%)
Nov 08, 2021	44.94	44.94	41.70	41.70	43,969	-3.33(-7.40%)
Nov 05, 2021	45.81	45.81	42.50	45.03	63,209	+1.71(+3.95%)
Nov 04, 2021	43.76	44.26	42.23	43.32	71,395	-0.37(-0.85%)
Nov 03, 2021	42.45	44.40	42.45	43.69	82,168	+1.15(+2.70%)
Nov 02, 2021	43.14	43.14	41.78	42.54	53,052	-0.42(-0.98%)

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.