Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.51	29.57		29.57	651,735	+1.30(+4.61%)
Jan 28, 2022	27.75	28.27	27.33	28.27	943,822	+0.31(+1.10%)
Jan 27, 2022	28.77	28.87	27.86	27.96	1,116,071	-0.67(-2.33%)
Jan 26, 2022	29.34	29.68	28.41	28.63	1,580,953	-0.06(-0.21%)
Jan 25, 2022	28.65	29.01	28.34	28.69	871,977	-0.49(-1.67%)
Jan 24, 2022	28.56	29.23	27.72	29.18	1,536,410	-0.19(-0.64%)
Jan 21, 2022	30.05	30.17	29.36	29.37	1,238,500	-1.06(-3.47%)
Jan 20, 2022	30.92	31.42	30.40	30.42	777,120	-0.25(-0.81%)
Jan 19, 2022	31.21	31.34	30.65	30.67	778,707	-0.43(-1.38%)
Jan 18, 2022	31.59	31.59	31.03	31.10	871,231	-0.95(-2.95%)
Jan 14, 2022				32.04	0	-0.56(-1.71%)
Jan 13, 2022	33.66	33.66	32.54	32.60	1,026,798	-1.23(-3.65%)
Jan 12, 2022	33.95	34.12	33.64	33.84	462,158	+0.35(+1.04%)
Jan 11, 2022	32.94	33.54	32.68	33.49	946,278	+0.20(+0.60%)
Jan 10, 2022	33.25	33.30	32.55	33.29	1,034,079	-0.47(-1.39%)
Jan 07, 2022	34.01	34.24	33.57	33.76	571,560	-0.57(-1.65%)
Jan 06, 2022	34.36	34.64	33.95	34.32	830,861	-0.33(-0.95%)
Jan 05, 2022	35.65	35.92	34.65	34.65	733,682	-1.07(-2.98%)
Jan 04, 2022	36.11	36.15	35.38	35.72	552,071	-0.22(-0.61%)
Jan 03, 2022	36.00	36.08	35.67	35.94	296,847	+0.15(+0.42%)
Dec 31, 2021	35.94	36.07	35.79	35.79	233,294	-0.16(-0.44%)
Dec 30, 2021	35.77	36.21	35.77	35.95	274,828	+0.11(+0.31%)
Dec 29, 2021	36.15	36.21	35.67	35.84	456,526	-0.39(-1.07%)
Dec 28, 2021	36.64	36.71	36.21	36.23	386,805	-0.42(-1.14%)
Dec 27, 2021	36.28	36.70	36.23	36.64	531,025	+0.47(+1.29%)
Dec 23, 2021	35.91	36.28	35.80	36.18	622,919	+0.37(+1.03%)
Dec 22, 2021	35.36	35.85	35.21	35.81	307,129	+0.27(+0.76%)
Dec 21, 2021	34.87	35.55	34.77	35.54	458,657	+1.01(+2.91%)
Dec 20, 2021	34.37	34.59	34.23	34.53	511,207	-0.37(-1.06%)
Dec 17, 2021	34.72	35.28	34.54	34.90	443,232	-0.24(-0.68%)
Dec 16, 2021	36.26	36.29	35.04	35.14	565,097	-0.69(-1.92%)
Dec 15, 2021	34.96	35.83	34.69	35.83	690,863	+0.93(+2.65%)
Dec 14, 2021	35.07	35.21	34.57	34.90	556,877	-0.54(-1.52%)
Dec 13, 2021	36.07	36.16	35.43	35.44	487,791	-0.58(-1.60%)
Dec 10, 2021	36.59	36.59	35.91	36.02	336,483	-0.04(-0.11%)
Dec 09, 2021	36.72	36.98	36.06	36.06	715,737	-1.05(-2.82%)
Dec 08, 2021	37.00	37.24	36.67	37.10	487,673	+0.23(+0.62%)
Dec 07, 2021	36.37	36.96	36.29	36.87	458,906	+1.30(+3.67%)
Dec 06, 2021	35.31	35.64	34.64	35.57	536,697	+0.24(+0.68%)
Dec 03, 2021	36.15	36.15	34.87	35.33	648,483	-0.57(-1.58%)
Dec 02, 2021	35.51	36.02	35.27	35.90	598,058	+0.64(+1.81%)
Dec 01, 2021	36.85	36.85	35.26	35.26	633,302	-0.79(-2.18%)
Nov 30, 2021	36.51	36.84	35.76	36.05	559,047	-0.67(-1.82%)
Nov 29, 2021	36.62	36.89	36.25	36.71	599,928	+0.55(+1.51%)
Nov 26, 2021	36.30	36.52	35.97	36.17	578,275	-0.89(-2.39%)
Nov 24, 2021	36.36	37.08	36.18	37.05	416,544	+0.49(+1.33%)
Nov 23, 2021	37.21	37.32	36.47	36.56	583,977	-0.75(-2.00%)
Nov 22, 2021	38.22	38.33	37.31	37.31	582,918	-0.85(-2.22%)
Nov 19, 2021	38.31	38.42	38.11	38.16	414,359	-0.07(-0.18%)
Nov 18, 2021	38.50	38.22	38.12	38.23	780,876	+0.27(+0.71%)
Nov 17, 2021	38.15	38.22	37.90	37.96	549,764	-0.10(-0.26%)
Nov 16, 2021	37.77	38.11	37.68	38.06	418,820	+0.16(+0.42%)
Nov 15, 2021	38.56	38.60	37.76	37.90	610,573	-0.41(-1.07%)
Nov 12, 2021	37.83	38.31	37.79	38.31	420,187	+0.58(+1.53%)
Nov 11, 2021	38.20	38.21	37.70	37.73	369,781	+0.08(+0.21%)
Nov 10, 2021	37.89			37.65	1,067,356	-1.61(-4.11%)
Nov 09, 2021	39.77	39.82	39.14	39.26	474,340	-0.40(-1.00%)
Nov 08, 2021	39.58	39.72	39.38	39.66	432,388	+0.08(+0.20%)
Nov 05, 2021	39.80	39.82	39.29	39.58	614,553	-0.02(-0.05%)
Nov 04, 2021	39.22	39.82	39.19	39.60	677,884	+0.79(+2.03%)
Nov 03, 2021	38.54	38.84	38.30	38.82	548,288	+0.33(+0.85%)
Nov 02, 2021	38.35	38.49	38.24	38.49	470,309	+0.17(+0.44%)

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.