Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.28	33.27		33.25	1,827,396	+0.66(+2.02%)
Jan 28, 2022	32.92	33.00	31.93	32.59	2,126,045	-0.34(-1.04%)
Jan 27, 2022	33.11	33.77	32.65	32.93	1,604,799	+0.27(+0.82%)
Jan 26, 2022	33.04	33.42	32.39	32.66	1,486,096	-0.22(-0.68%)
Jan 25, 2022	32.47	33.21	31.86	32.89	1,430,691	-0.08(-0.25%)
Jan 24, 2022	32.29	33.03	31.63	32.97	3,054,704	+0.07(+0.23%)
Jan 21, 2022	33.67	33.90	32.71	32.90	2,475,091	-0.91(-2.69%)
Jan 20, 2022	35.10	35.10	33.74	33.81	1,495,361	-0.98(-2.83%)
Jan 19, 2022	35.14	35.18	34.53	34.79	1,790,061	-0.48(-1.37%)
Jan 18, 2022	35.26	35.70	34.91	35.27	3,320,659	-0.23(-0.65%)
Jan 14, 2022				35.50	0	+0.15(+0.42%)
Jan 13, 2022	34.79	35.47	34.79	35.35	2,308,001	+0.54(+1.55%)
Jan 12, 2022	34.17	34.86	33.73	34.82	4,144,281	+1.50(+4.51%)
Jan 11, 2022	33.17	33.33	32.90	33.31	2,083,280	+0.40(+1.21%)
Jan 10, 2022	33.24	33.46	32.51	32.91	2,486,065	-0.28(-0.84%)
Jan 07, 2022	33.13	33.35	33.01	33.19	1,273,966	+0.07(+0.22%)
Jan 06, 2022	33.45	33.71	32.86	33.12	1,695,040	+0.00(+0.00%)
Jan 05, 2022	33.83	34.11	33.05	33.12	2,025,028	-0.35(-1.05%)
Jan 04, 2022	33.37	33.86	33.00	33.47	2,532,562	+0.62(+1.89%)
Jan 03, 2022	32.85	33.10	32.63	32.85	2,135,530	+0.48(+1.49%)
Dec 31, 2021	32.17	32.51	32.13	32.37	971,897	+0.11(+0.35%)
Dec 30, 2021	32.75	32.99	32.20	32.26	2,134,188	-0.33(-1.03%)
Dec 29, 2021	31.32	32.75	31.29	32.59	3,000,950	+1.37(+4.40%)
Dec 28, 2021	31.21	31.43	31.15	31.22	3,077,147	+0.06(+0.18%)
Dec 27, 2021	30.48	31.22	30.34	31.16	1,283,875	+0.69(+2.25%)
Dec 23, 2021	30.13	30.63	30.11	30.47	1,946,895	+0.41(+1.36%)
Dec 22, 2021	29.69	30.22	29.52	30.07	1,816,285	+0.36(+1.22%)
Dec 21, 2021	29.52	29.80	29.42	29.70	2,494,430	+0.49(+1.68%)
Dec 20, 2021	29.54	29.63	28.91	29.21	1,788,381	-0.95(-3.14%)
Dec 17, 2021	30.16	30.38	29.75	30.16	3,041,267	-0.13(-0.43%)
Dec 16, 2021	30.25	30.57	30.17	30.29	2,216,839	+0.26(+0.87%)
Dec 15, 2021	30.34	30.39	29.40	30.03	2,088,732	+0.42(+1.41%)
Dec 14, 2021	29.49	29.95	29.41	29.61	1,302,310	+0.15(+0.50%)
Dec 13, 2021	30.14	30.17	29.39	29.46	1,453,127	-0.87(-2.86%)
Dec 10, 2021	30.35	30.42	29.87	30.33	1,297,691	+0.30(+1.01%)
Dec 09, 2021	29.95	30.24	29.69	30.03	1,737,741	-0.12(-0.40%)
Dec 08, 2021	30.44	30.53	30.10	30.15	1,379,191	-0.18(-0.61%)
Dec 07, 2021	30.34	30.82	30.21	30.33	1,557,163	+0.33(+1.11%)
Dec 06, 2021	29.80	30.34	29.62	30.00	2,837,061	+0.62(+2.10%)
Dec 03, 2021	29.74	29.84	29.20	29.38	3,180,838	-0.25(-0.84%)
Dec 02, 2021	28.88	29.94	28.85	29.63	2,002,705	+0.94(+3.28%)
Dec 01, 2021	29.74	30.16	28.65	28.69	2,575,722	-0.54(-1.86%)
Nov 30, 2021	29.65	29.87	28.83	29.23	3,801,935	-0.73(-2.43%)
Nov 29, 2021	30.35	30.39	29.62	29.96	2,433,299	-0.08(-0.28%)
Nov 26, 2021	29.52	30.06	29.20	30.05	1,256,111	-0.40(-1.30%)
Nov 24, 2021	30.41	30.59	30.35	30.44	1,071,351	-0.18(-0.60%)
Nov 23, 2021	30.53	30.69	30.34	30.63	1,615,801	+0.26(+0.85%)
Nov 22, 2021	29.89	30.58	29.77	30.37	3,031,361	+0.65(+2.17%)
Nov 19, 2021	30.16	30.30	29.55	29.72	2,719,559	-0.73(-2.39%)
Nov 18, 2021	30.61	30.61	30.41	30.45	1,072,837	-0.12(-0.39%)
Nov 17, 2021	30.85	30.89	30.55	30.57	1,212,893	-0.25(-0.81%)
Nov 16, 2021	30.84	31.05	30.55	30.82	1,622,157	+0.09(+0.30%)
Nov 15, 2021	31.30	31.30	30.61	30.73	1,999,974	-0.44(-1.42%)
Nov 12, 2021	31.07	31.24	30.69	31.17	1,860,536	+0.10(+0.33%)
Nov 11, 2021	30.70	31.34	30.59	31.07	2,878,504	+0.47(+1.54%)
Nov 10, 2021	31.16		30.45	30.60	2,099,956	-0.42(-1.34%)
Nov 09, 2021	31.03	31.28	30.67	31.01	1,951,913	-0.22(-0.71%)
Nov 08, 2021	31.48	31.80	31.17	31.24	1,459,341	+0.12(+0.39%)
Nov 05, 2021	31.03	31.39	30.95	31.12	1,482,922	+0.27(+0.87%)
Nov 04, 2021	31.24	31.46	30.66	30.85	1,248,195	-0.25(-0.80%)
Nov 03, 2021	30.77	31.38	30.47	31.10	1,859,097	+0.06(+0.18%)
Nov 02, 2021	31.12	31.20	30.75	31.04	2,022,128	+0.11(+0.36%)

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.