Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.21	36.22		35.93	534,705	+0.59(+1.66%)
Jan 28, 2022	34.95	35.49	34.75	35.34	565,922	+0.35(+1.01%)
Jan 27, 2022	36.44	36.56	34.71	34.99	417,646	-0.93(-2.59%)
Jan 26, 2022	35.73	36.78	35.61	35.92	888,936	+0.50(+1.42%)
Jan 25, 2022	34.81	35.86	34.29	35.42	405,814	+0.03(+0.09%)
Jan 24, 2022	34.74	35.50	34.24	35.39	392,265	-0.05(-0.14%)
Jan 21, 2022	35.57	35.85	34.98	35.44	478,258	-0.30(-0.83%)
Jan 20, 2022	34.93	36.29	34.80	35.73	449,330	+0.89(+2.55%)
Jan 19, 2022	35.24	35.50	34.83	34.85	224,257	-0.41(-1.17%)
Jan 18, 2022	35.80	35.91	34.84	35.26	297,404	-0.80(-2.22%)
Jan 14, 2022				36.06	0	+0.60(+1.70%)
Jan 13, 2022	35.21	35.70	35.21	35.46	459,644	+0.20(+0.55%)
Jan 12, 2022	35.86	36.03	35.23	35.26	405,790	-0.44(-1.23%)
Jan 11, 2022	35.55	35.86	34.92	35.70	408,727	+0.40(+1.14%)
Jan 10, 2022	34.82	35.47	34.59	35.30	365,432	+0.45(+1.31%)
Jan 07, 2022	34.60	35.14	34.41	34.85	362,049	+0.14(+0.41%)
Jan 06, 2022	35.70	35.70	34.62	34.70	440,966	-0.73(-2.05%)
Jan 05, 2022	36.62	36.63	35.38	35.43	523,876	-1.05(-2.87%)
Jan 04, 2022	37.28	37.68	36.44	36.48	431,425	-1.26(-3.34%)
Jan 03, 2022	37.15	38.16	37.09	37.74	409,673	+0.76(+2.05%)
Dec 31, 2021	36.13	37.05	35.85	36.98	333,422	+1.00(+2.79%)
Dec 30, 2021	36.25	36.51	35.96	35.98	343,485	-0.30(-0.82%)
Dec 29, 2021	36.70	36.70	36.12	36.28	381,310	-0.46(-1.25%)
Dec 28, 2021	37.13	37.49	36.63	36.74	316,689	-0.44(-1.19%)
Dec 27, 2021	36.62	37.21	36.25	37.18	256,653	+0.74(+2.04%)
Dec 23, 2021	36.17	36.58	35.96	36.44	285,083	+0.43(+1.19%)
Dec 22, 2021	35.69	36.04	35.38	36.01	338,038	+0.48(+1.36%)
Dec 21, 2021	35.26	35.78	35.06	35.53	331,637	+0.60(+1.72%)
Dec 20, 2021	35.31	35.44	34.59	34.93	418,098	-0.90(-2.51%)
Dec 17, 2021	35.84	36.17	35.47	35.83	1,360,909	-0.12(-0.33%)
Dec 16, 2021	35.64	36.19	35.64	35.95	739,526	+0.40(+1.13%)
Dec 15, 2021	35.04	35.60	34.69	35.54	637,750	+0.26(+0.74%)
Dec 14, 2021	34.29	35.50	34.26	35.28	1,161,729	+0.87(+2.53%)
Dec 13, 2021	34.28	34.53	33.85	34.41	473,556	+0.11(+0.33%)
Dec 10, 2021	34.13	34.35	33.76	34.30	554,301	+0.32(+0.94%)
Dec 09, 2021	33.62	34.03	33.33	33.98	713,496	+0.38(+1.13%)
Dec 08, 2021	33.58	33.82	33.06	33.60	639,782	-0.06(-0.19%)
Dec 07, 2021	33.15	33.70	33.10	33.66	590,804	+0.89(+2.71%)
Dec 06, 2021	32.85	33.14	32.46	32.78	576,148	+0.29(+0.88%)
Dec 03, 2021	32.30	32.52	31.77	32.49	791,990	+0.44(+1.37%)
Dec 02, 2021	31.70	32.31	31.65	32.05	628,956	+0.44(+1.39%)
Dec 01, 2021	32.63	32.85	31.42	31.61	727,877	-0.46(-1.42%)
Nov 30, 2021	32.77	32.99	31.75	32.07	855,194	-0.92(-2.78%)
Nov 29, 2021	32.42	33.17	31.98	32.98	1,393,462	+1.38(+4.38%)
Nov 26, 2021	31.87	31.87	31.20	31.60	708,028	-0.65(-2.03%)
Nov 24, 2021	31.56	32.59	31.49	32.25	1,258,249	+0.72(+2.27%)
Nov 23, 2021	30.89	31.57	30.64	31.54	941,472	+0.81(+2.63%)
Nov 22, 2021	32.13	32.24	30.65	30.73	1,832,641	-1.79(-5.50%)
Nov 19, 2021	32.87	33.18	32.07	32.52	856,522	-0.55(-1.65%)
Nov 18, 2021	32.26	33.07	32.09	33.07	840,290	+0.84(+2.62%)
Nov 17, 2021	32.53	32.68	32.05	32.22	595,891	-0.31(-0.95%)
Nov 16, 2021	33.33	33.41	32.47	32.53	665,656	-0.80(-2.41%)
Nov 15, 2021	33.69	33.69	33.21	33.33	1,005,369	-0.12(-0.37%)
Nov 12, 2021	33.46	33.68	33.20	33.45	823,062	+0.06(+0.17%)
Nov 11, 2021	33.73	34.20	33.08	33.39	1,484,170	-1.13(-3.28%)
Nov 10, 2021	34.36			34.53	498,576	+0.18(+0.51%)
Nov 09, 2021	34.95	34.95	33.99	34.35	634,997	-0.44(-1.25%)
Nov 08, 2021	33.80	34.95	33.41	34.79	1,081,271	+1.46(+4.37%)
Nov 05, 2021	33.64	33.89	33.20	33.33	469,008	+0.07(+0.21%)
Nov 04, 2021	33.20	33.74	32.75	33.26	823,106	-0.18(-0.52%)
Nov 03, 2021	33.17	33.66	32.31	33.44	1,218,326	+0.27(+0.82%)
Nov 02, 2021	32.85	33.32	32.75	33.17	1,111,515	+0.24(+0.73%)

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.