Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.21	35.33		35.28	555,210	+0.81(+2.36%)
Jan 28, 2022	34.38	34.47	33.78	34.46	648,314	+0.09(+0.26%)
Jan 27, 2022	34.70	35.19	34.12	34.38	819,571	+0.03(+0.08%)
Jan 26, 2022	34.81	35.55	34.15	34.35	1,138,905	+0.10(+0.28%)
Jan 25, 2022	34.12	34.69	33.53	34.25	751,611	-0.28(-0.82%)
Jan 24, 2022	33.85	34.61	33.17	34.54	1,293,313	+0.03(+0.08%)
Jan 21, 2022	34.77	35.03	34.38	34.51	632,949	-0.39(-1.12%)
Jan 20, 2022	35.83	36.10	34.85	34.90	719,425	-0.89(-2.50%)
Jan 19, 2022	36.87	37.22	35.78	35.79	832,954	-0.97(-2.63%)
Jan 18, 2022	36.17	37.16	35.98	36.76	990,374	+0.69(+1.92%)
Jan 14, 2022				36.07	0	-0.89(-2.40%)
Jan 13, 2022	36.61	37.22	36.57	36.95	388,107	+0.64(+1.76%)
Jan 12, 2022	36.33	36.94	36.13	36.32	568,625	+0.23(+0.64%)
Jan 11, 2022	36.92	36.92	35.47	36.09	929,018	-0.75(-2.04%)
Jan 10, 2022	36.34	36.85	35.89	36.84	572,147	-0.01(-0.02%)
Jan 07, 2022	36.42	37.11	36.42	36.85	531,426	+0.19(+0.51%)
Jan 06, 2022	36.66	37.07	36.17	36.66	499,697	+0.13(+0.36%)
Jan 05, 2022	37.88	37.98	36.51	36.53	536,635	-1.36(-3.60%)
Jan 04, 2022	38.05	38.46	37.86	37.89	517,428	+0.19(+0.49%)
Jan 03, 2022	37.68	38.21	37.57	37.71	375,546	+0.16(+0.42%)
Dec 31, 2021	37.25	37.74	37.25	37.55	388,547	+0.21(+0.57%)
Dec 30, 2021	37.58	37.80	37.29	37.33	361,156	-0.16(-0.43%)
Dec 29, 2021	37.15	37.70	37.07	37.49	422,543	+0.50(+1.37%)
Dec 28, 2021	36.78	37.42	36.78	36.99	341,771	+0.18(+0.48%)
Dec 27, 2021	36.38	37.03	36.38	36.81	379,547	+0.71(+1.96%)
Dec 23, 2021	35.82	36.31	35.76	36.10	489,240	+0.37(+1.04%)
Dec 22, 2021	35.46	35.90	35.37	35.73	581,685	+0.30(+0.85%)
Dec 21, 2021	35.11	35.62	34.93	35.43	624,819	+0.89(+2.56%)
Dec 20, 2021	35.01	35.19	34.08	34.54	693,208	-1.07(-3.01%)
Dec 17, 2021	35.38	36.35	35.33	35.62	884,269	+0.02(+0.05%)
Dec 16, 2021	36.56	36.74	35.58	35.60	593,728	-0.72(-1.98%)
Dec 15, 2021	35.47	36.41	35.46	36.32	511,121	+0.71(+1.99%)
Dec 14, 2021	35.34	36.24	35.34	35.61	438,494	-0.10(-0.27%)
Dec 13, 2021	36.17	36.43	35.39	35.70	330,520	-0.55(-1.51%)
Dec 10, 2021	36.71	36.77	35.88	36.25	465,852	-0.27(-0.73%)
Dec 09, 2021	37.22	37.46	36.49	36.52	318,837	-0.94(-2.51%)
Dec 08, 2021	37.73	38.01	37.39	37.46	489,993	-0.23(-0.61%)
Dec 07, 2021	36.94	37.93	36.89	37.69	926,353	+1.41(+3.88%)
Dec 06, 2021	36.17	36.51	35.62	36.28	567,069	+0.69(+1.94%)
Dec 03, 2021	36.31	36.31	35.25	35.59	600,852	-0.55(-1.52%)
Dec 02, 2021	35.74	36.51	35.62	36.14	576,775	+0.59(+1.67%)
Dec 01, 2021	36.53	37.32	35.55	35.55	643,750	-0.38(-1.06%)
Nov 30, 2021	36.67	36.81	35.39	35.93	623,410	-1.05(-2.85%)
Nov 29, 2021	37.29	37.41	36.65	36.98	371,646	+0.20(+0.55%)
Nov 26, 2021	36.64	36.93	36.24	36.78	224,870	-1.12(-2.97%)
Nov 24, 2021	36.79	38.04	36.75	37.90	378,841	+0.51(+1.37%)
Nov 23, 2021	37.11	37.52	36.92	37.39	395,412	+0.40(+1.08%)
Nov 22, 2021	36.95	37.17	36.54	36.99	452,743	+0.14(+0.38%)
Nov 19, 2021	37.02	37.46	36.81	36.85	271,414	-0.38(-1.01%)
Nov 18, 2021	37.40	37.26	37.14	37.23	360,275	-0.21(-0.56%)
Nov 17, 2021	37.82	37.89	37.35	37.44	399,244	-0.42(-1.11%)
Nov 16, 2021	37.53	38.32	37.51	37.86	648,151	+0.39(+1.03%)
Nov 15, 2021	37.50	37.74	37.31	37.47	969,954	+0.27(+0.73%)
Nov 12, 2021	37.02	37.35	36.99	37.20	427,324	+0.18(+0.47%)
Nov 11, 2021	37.11	37.26	36.86	37.02	330,932	+0.06(+0.17%)
Nov 10, 2021	36.66			36.96	788,552	+0.11(+0.29%)
Nov 09, 2021	36.41	36.88	35.98	36.86	596,807	+0.55(+1.52%)
Nov 08, 2021	35.73	36.33	35.73	36.30	573,963	+0.84(+2.38%)
Nov 05, 2021	35.84	36.53	35.16	35.46	901,549	-0.25(-0.71%)
Nov 04, 2021	35.11	36.54	34.93	35.72	2,330,600	+1.98(+5.86%)
Nov 03, 2021	33.06	34.12	33.06	33.74	758,476	+0.47(+1.43%)
Nov 02, 2021	33.18	33.57	32.94	33.27	627,845	+0.28(+0.85%)

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.