Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.78			33.10	14,841,304	-0.20(-0.61%)
Jan 28, 2022	32.44	33.33	32.12	33.30	15,557,489	+0.84(+2.59%)
Jan 27, 2022	32.79	33.03	32.30	32.46	16,587,636	-0.09(-0.27%)
Jan 26, 2022	32.84	33.68	32.28	32.55	22,519,640	-0.07(-0.21%)
Jan 25, 2022	32.55	32.88	32.06	32.61	20,579,148	-0.62(-1.86%)
Jan 24, 2022	33.31	33.37	32.30	33.23	29,977,676	+0.25(+0.76%)
Jan 21, 2022	33.90	33.99	32.31	32.98	35,544,020	-1.10(-3.24%)
Jan 20, 2022	33.78	34.93	33.78	34.08	18,799,698	-0.01(-0.03%)
Jan 19, 2022	34.17	34.39	33.81	34.09	18,258,896	+0.00(+0.00%)
Jan 18, 2022	34.87	34.91	33.92	34.09	21,328,710	-1.15(-3.27%)
Jan 14, 2022				35.25	0	-0.29(-0.82%)
Jan 13, 2022	35.48	35.77	35.38	35.54	9,607,696	+0.10(+0.27%)
Jan 12, 2022	35.24	35.54	35.07	35.44	11,935,923	+0.33(+0.94%)
Jan 11, 2022	35.35	35.40	34.31	35.11	15,586,111	-0.23(-0.66%)
Jan 10, 2022	36.35	36.37	35.10	35.34	16,697,147	-0.94(-2.59%)
Jan 07, 2022	36.35	36.54	36.11	36.28	10,101,401	-0.19(-0.53%)
Jan 06, 2022	36.25	36.63	36.04	36.47	10,371,037	+0.26(+0.72%)
Jan 05, 2022	36.47	36.68	36.17	36.21	10,114,741	-0.18(-0.50%)
Jan 04, 2022	35.89	36.76	35.86	36.40	8,427,249	+0.49(+1.38%)
Jan 03, 2022	36.23	36.50	35.64	35.90	9,018,044	-0.47(-1.28%)
Dec 31, 2021	36.04	36.58	35.94	36.37	6,630,872	+0.27(+0.75%)
Dec 30, 2021	36.18	36.44	35.98	36.10	6,699,243	-0.25(-0.69%)
Dec 29, 2021	36.19	36.52	36.10	36.35	6,065,428	+0.15(+0.43%)
Dec 28, 2021	35.94	36.37	35.94	36.19	5,481,655	+0.22(+0.62%)
Dec 27, 2021	35.65	36.05	35.62	35.97	6,275,808	+0.39(+1.09%)
Dec 23, 2021	35.11	35.73	34.40	35.58	11,523,903	+0.69(+1.97%)
Dec 22, 2021	34.78	34.92	34.64	34.90	6,365,976	+0.13(+0.36%)
Dec 21, 2021	34.44	34.92	34.14	34.77	9,984,429	+0.62(+1.81%)
Dec 20, 2021	34.05	34.55	33.79	34.15	12,263,863	-0.40(-1.15%)
Dec 17, 2021	35.27	35.35	34.46	34.55	30,598,768	-0.82(-2.32%)
Dec 16, 2021	35.18	35.69	35.18	35.37	11,571,615	+0.10(+0.27%)
Dec 15, 2021	35.09	35.34	34.71	35.27	11,574,053	+0.53(+1.53%)
Dec 14, 2021	34.66	35.11	34.54	34.74	11,472,993	-0.09(-0.25%)
Dec 13, 2021	35.57	35.71	34.79	34.83	14,994,624	-0.71(-1.99%)
Dec 10, 2021	35.74	35.77	35.34	35.54	12,562,532	+0.13(+0.35%)
Dec 09, 2021	35.60	35.84	35.35	35.41	11,241,112	-0.33(-0.92%)
Dec 08, 2021	35.94	36.07	35.37	35.74	11,455,645	-0.14(-0.38%)
Dec 07, 2021	35.79	36.13	35.65	35.87	10,923,541	+0.32(+0.90%)
Dec 06, 2021	35.02	35.81	34.97	35.55	15,163,681	+0.89(+2.57%)
Dec 03, 2021	34.77	35.29	34.31	34.67	22,562,560	+0.26(+0.76%)
Dec 02, 2021	33.36	34.55	33.30	34.40	12,629,109	+1.09(+3.28%)
Dec 01, 2021	34.11	34.45	33.29	33.31	16,535,944	-0.21(-0.63%)
Nov 30, 2021	34.12	34.57	33.45	33.52	24,158,270	-0.93(-2.70%)
Nov 29, 2021	34.80	35.06	34.41	34.45	14,305,389	+0.14(+0.40%)
Nov 26, 2021	34.40	34.54	33.53	34.31	11,819,108	-0.66(-1.88%)
Nov 24, 2021	35.01	35.23	34.83	34.97	17,148,014	-0.22(-0.63%)
Nov 23, 2021	34.74	35.28	34.62	35.19	16,900,110	+0.41(+1.19%)
Nov 22, 2021	34.90	35.23	34.76	34.78	10,391,094	-0.03(-0.08%)
Nov 19, 2021	34.89	35.03	34.53	34.81	11,280,974	-0.13(-0.36%)
Nov 18, 2021	34.11	35.14	34.88	34.93	18,157,632	+0.65(+1.89%)
Nov 17, 2021	33.88	34.36	33.71	34.28	12,369,513	+0.38(+1.11%)
Nov 16, 2021	34.10	34.30	33.86	33.91	9,321,506	-0.04(-0.11%)
Nov 15, 2021	34.05	34.20	33.91	33.95	13,530,176	-0.04(-0.11%)
Nov 12, 2021	33.99	34.28	33.82	33.99	7,617,393	+0.11(+0.31%)
Nov 11, 2021	34.16	34.25	33.72	33.88	8,406,676	-0.34(-0.99%)
Nov 10, 2021	34.33			34.22	9,250,216	-0.07(-0.20%)
Nov 09, 2021	34.12	34.34	33.91	34.28	11,246,653	+0.07(+0.20%)
Nov 08, 2021	34.41	34.50	34.05	34.22	11,281,744	+0.06(+0.17%)
Nov 05, 2021	34.49	34.66	34.14	34.16	9,358,635	-0.02(-0.06%)
Nov 04, 2021	34.24	34.49	34.04	34.18	10,052,331	-0.24(-0.70%)
Nov 03, 2021	34.48	34.52	34.02	34.42	8,706,232	-0.01(-0.03%)
Nov 02, 2021	34.50	34.56	34.16	34.43	12,523,608	+0.00(+0.00%)

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.