Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.16	33.06		32.73	8,598,686	+0.32(+0.99%)
Jan 28, 2022	31.13	32.42	30.71	32.40	4,662,368	+1.40(+4.51%)
Jan 27, 2022	31.78	32.23	30.82	31.00	7,707,945	-1.64(-5.02%)
Jan 26, 2022	32.91	33.39	32.24	32.64	4,411,965	+0.21(+0.65%)
Jan 25, 2022	32.14	32.76	31.52	32.43	3,975,504	-0.36(-1.10%)
Jan 24, 2022	31.89	32.85	31.40	32.79	4,963,995	+0.24(+0.74%)
Jan 21, 2022	32.92	33.45	32.40	32.55	3,969,014	-0.62(-1.86%)
Jan 20, 2022	33.66	34.12	33.09	33.17	3,801,582	-0.42(-1.26%)
Jan 19, 2022	34.10	34.13	33.56	33.59	2,782,950	-0.31(-0.92%)
Jan 18, 2022	34.73	34.84	33.67	33.90	3,164,300	-1.14(-3.26%)
Jan 14, 2022				35.05	0	+0.01(+0.03%)
Jan 13, 2022	34.86	35.55	34.79	35.04	3,198,880	+0.28(+0.79%)
Jan 12, 2022	34.53	35.07	34.35	34.76	2,824,429	+0.37(+1.07%)
Jan 11, 2022	34.54	34.78	33.88	34.39	2,883,874	+0.02(+0.05%)
Jan 10, 2022	34.47	34.69	34.02	34.37	3,178,956	-0.19(-0.56%)
Jan 07, 2022	34.83	35.32	34.48	34.57	3,789,699	-0.24(-0.69%)
Jan 06, 2022	34.61	34.98	34.39	34.81	3,516,580	+0.52(+1.50%)
Jan 05, 2022	35.45	35.70	34.25	34.29	4,537,894	-1.07(-3.02%)
Jan 04, 2022	34.90	35.66	34.89	35.36	3,556,732	+0.69(+1.99%)
Jan 03, 2022	34.70	34.95	34.45	34.67	3,079,008	+0.18(+0.53%)
Dec 31, 2021	34.70	34.82	34.42	34.48	2,062,212	-0.29(-0.85%)
Dec 30, 2021	35.07	35.18	34.72	34.78	1,615,859	-0.01(-0.03%)
Dec 29, 2021	34.85	34.97	34.71	34.79	1,700,436	-0.06(-0.16%)
Dec 28, 2021	34.75	35.13	34.72	34.84	1,505,763	-0.05(-0.13%)
Dec 27, 2021	34.08	34.90	33.74	34.89	2,439,200	+0.96(+2.82%)
Dec 23, 2021	33.87	34.19	33.72	33.93	2,056,820	+0.15(+0.44%)
Dec 22, 2021	33.97	34.05	33.67	33.78	2,391,162	-0.24(-0.70%)
Dec 21, 2021	33.14	34.03	32.85	34.02	2,456,542	+1.32(+4.03%)
Dec 20, 2021	33.42	33.44	32.53	32.71	4,424,016	-1.10(-3.24%)
Dec 17, 2021	33.78	34.00	33.11	33.80	5,976,877	+0.08(+0.25%)
Dec 16, 2021	33.78	34.25	33.45	33.72	4,551,108	+0.22(+0.66%)
Dec 15, 2021	33.86	33.98	32.86	33.50	4,294,099	-0.25(-0.74%)
Dec 14, 2021	34.08	34.08	33.43	33.75	6,059,255	-0.18(-0.54%)
Dec 13, 2021	34.11	34.13	33.51	33.93	4,314,114	-0.18(-0.51%)
Dec 10, 2021	33.85	34.16	33.67	34.11	4,864,407	+0.52(+1.54%)
Dec 09, 2021	33.14	34.03	33.09	33.59	4,239,460	+0.22(+0.66%)
Dec 08, 2021	32.65	33.54	32.65	33.37	5,410,244	+0.75(+2.29%)
Dec 07, 2021	32.23	32.78	32.13	32.62	3,198,458	+0.64(+2.02%)
Dec 06, 2021	32.05	32.49	31.91	31.98	3,109,463	+0.29(+0.90%)
Dec 03, 2021	31.85	32.32	31.50	31.69	4,515,318	-0.06(-0.20%)
Dec 02, 2021	30.61	32.03	30.57	31.76	3,705,591	+1.32(+4.33%)
Dec 01, 2021	31.18	31.90	30.42	30.44	6,934,925	-0.12(-0.39%)
Nov 30, 2021	30.76	30.95	30.12	30.56	9,238,250	-0.52(-1.66%)
Nov 29, 2021	31.21	31.31	30.44	31.08	3,085,959	+0.21(+0.68%)
Nov 26, 2021	30.37	30.92	30.08	30.87	2,640,145	-0.62(-1.97%)
Nov 24, 2021	31.29	31.68	31.17	31.49	2,209,495	-0.04(-0.12%)
Nov 23, 2021	31.55	31.80	31.42	31.53	3,954,121	+0.17(+0.55%)
Nov 22, 2021	31.51	31.64	31.28	31.35	2,723,725	-0.03(-0.09%)
Nov 19, 2021	31.43	31.58	31.11	31.38	4,361,567	-0.32(-1.01%)
Nov 18, 2021	32.85	31.75	31.62	31.70	4,834,336	-1.09(-3.32%)
Nov 17, 2021	32.62	33.13	32.62	32.79	2,660,877	+0.04(+0.11%)
Nov 16, 2021	32.97	33.05	32.65	32.75	3,006,709	-0.26(-0.78%)
Nov 15, 2021	33.23	33.54	32.87	33.01	2,034,038	-0.19(-0.58%)
Nov 12, 2021	33.88	34.00	33.19	33.20	2,150,507	-0.59(-1.76%)
Nov 11, 2021	32.98	33.83	32.77	33.79	3,232,498	+0.82(+2.49%)
Nov 10, 2021	32.90			32.97	2,463,668	+0.05(+0.17%)
Nov 09, 2021	32.98	33.18	32.43	32.91	2,329,185	-0.22(-0.66%)
Nov 08, 2021	33.61	33.66	32.95	33.13	3,053,884	-0.14(-0.41%)
Nov 05, 2021	33.11	33.46	33.02	33.27	3,639,080	+0.58(+1.79%)
Nov 04, 2021	32.61	33.01	32.31	32.69	3,071,670	-0.05(-0.14%)
Nov 03, 2021	32.39	32.74	32.04	32.73	4,512,118	+0.16(+0.48%)
Nov 02, 2021	33.41	33.63	32.30	32.58	4,211,873	-1.04(-3.10%)

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.