Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.08			34.54	854,067	+0.59(+1.74%)
Jan 28, 2022	33.55	34.02	33.20	33.95	366,499	+0.41(+1.23%)
Jan 27, 2022	33.68	34.02	33.13	33.53	378,044	+0.06(+0.17%)
Jan 26, 2022	33.78	34.02	33.23	33.48	454,502	-0.04(-0.13%)
Jan 25, 2022	32.36	33.93	32.10	33.52	602,504	+0.74(+2.27%)
Jan 24, 2022	32.10	32.88	31.60	32.78	1,531,122	-0.13(-0.39%)
Jan 21, 2022	33.55	33.62	32.53	32.90	885,797	-0.62(-1.86%)
Jan 20, 2022	34.47	34.63	33.49	33.53	857,681	-0.98(-2.84%)
Jan 19, 2022	34.81	34.89	33.81	34.50	738,870	-0.22(-0.62%)
Jan 18, 2022	34.76	34.90	34.57	34.72	460,227	-0.01(-0.02%)
Jan 14, 2022				34.73	0	-0.03(-0.09%)
Jan 13, 2022	34.63	35.01	34.60	34.76	542,074	+0.12(+0.35%)
Jan 12, 2022	34.63	34.71	34.26	34.64	534,703	+0.14(+0.41%)
Jan 11, 2022	34.00	34.59	33.84	34.50	501,721	+0.64(+1.90%)
Jan 10, 2022	34.33	34.57	33.62	33.86	630,591	-0.53(-1.53%)
Jan 07, 2022	33.67	34.52	33.61	34.38	573,512	+0.71(+2.11%)
Jan 06, 2022	34.13	34.41	33.54	33.67	561,152	-0.03(-0.09%)
Jan 05, 2022	33.43	34.02	33.36	33.70	628,081	+0.25(+0.76%)
Jan 04, 2022	33.23	33.78	33.22	33.45	682,149	+0.32(+0.96%)
Jan 03, 2022	31.77	33.17	31.68	33.13	1,017,637	+1.62(+5.14%)
Dec 31, 2021	31.64	31.77	31.46	31.51	661,172	-0.13(-0.40%)
Dec 30, 2021	31.66	31.84	31.59	31.64	805,213	-0.01(-0.04%)
Dec 29, 2021	31.77	31.83	31.59	31.65	892,644	-0.13(-0.42%)
Dec 28, 2021	31.67	31.85	31.66	31.78	906,197	+0.11(+0.36%)
Dec 27, 2021	31.77	31.83	31.52	31.67	703,238	+0.06(+0.18%)
Dec 23, 2021	31.77	31.89	31.58	31.61	722,831	-0.13(-0.42%)
Dec 22, 2021	31.71	31.89	31.50	31.75	943,431	+0.23(+0.73%)
Dec 21, 2021	31.93	31.96	31.31	31.52	979,739	-0.25(-0.80%)
Dec 20, 2021	31.61	31.89	31.24	31.77	833,047	+0.00(+0.00%)
Dec 17, 2021	31.73	31.84	31.34	31.77	572,531	+0.04(+0.12%)
Dec 16, 2021	31.93	31.96	31.52	31.73	534,157	+0.01(+0.02%)
Dec 15, 2021	31.59	31.89	31.09	31.73	738,379	+0.13(+0.42%)
Dec 14, 2021	31.95	32.03	31.31	31.59	1,009,958	-0.18(-0.56%)
Dec 13, 2021	31.84	31.92	31.68	31.77	734,448	-0.06(-0.20%)
Dec 10, 2021	31.87	32.05	31.75	31.84	679,907	-0.08(-0.26%)
Dec 09, 2021	32.09	32.20	31.80	31.92	495,691	-0.34(-1.06%)
Dec 08, 2021	31.92	32.41	31.77	32.26	740,996	+0.34(+1.05%)
Dec 07, 2021	31.98	32.25	31.75	31.92	968,113	+0.14(+0.44%)
Dec 06, 2021	31.82	32.15	31.67	31.78	1,312,016	-0.08(-0.24%)
Dec 03, 2021	32.53	32.53	31.71	31.86	959,371	-0.43(-1.33%)
Dec 02, 2021	31.84	32.39	31.75	32.29	825,649	+0.58(+1.82%)
Dec 01, 2021	32.45	32.47	31.62	31.71	1,012,066	-0.41(-1.27%)
Nov 30, 2021	32.08	32.27	31.71	32.12	1,089,458	-0.06(-0.18%)
Nov 29, 2021	32.64	32.64	31.97	32.18	980,115	+0.07(+0.22%)
Nov 26, 2021	32.10	32.39	31.78	32.11	1,081,242	-0.60(-1.83%)
Nov 24, 2021	32.81	32.87	32.50	32.71	507,133	+0.09(+0.27%)
Nov 23, 2021	33.20	33.22	32.54	32.62	595,876	-0.40(-1.21%)
Nov 22, 2021	32.94	33.33	32.34	33.02	889,824	+0.85(+2.65%)
Nov 19, 2021	32.74	32.80	32.10	32.17	1,276,612	-0.69(-2.09%)
Nov 18, 2021	33.47	33.55	32.76	32.85	663,022	-0.58(-1.73%)
Nov 17, 2021	33.60	33.68	33.13	33.43	799,689	+0.06(+0.17%)
Nov 16, 2021	34.63	34.77	33.32	33.37	1,366,971	-1.26(-3.65%)
Nov 15, 2021	34.96	35.10	34.63	34.64	748,477	-0.36(-1.02%)
Nov 12, 2021	35.21	35.26	34.85	34.99	1,420,104	-0.06(-0.16%)
Nov 11, 2021	35.26	35.26	34.85	35.05	701,243	+0.12(+0.35%)
Nov 10, 2021	35.32			34.93	695,370	-0.39(-1.11%)
Nov 09, 2021	35.56	35.56	35.01	35.32	575,266	-0.20(-0.57%)
Nov 08, 2021	35.26	35.67	35.17	35.52	473,365	+0.50(+1.44%)
Nov 05, 2021	35.18	35.28	34.92	35.02	518,600	-0.10(-0.28%)
Nov 04, 2021	35.33	35.57	35.02	35.12	427,080	-0.08(-0.23%)
Nov 03, 2021	35.69	35.72	35.13	35.20	678,726	-0.55(-1.53%)
Nov 02, 2021	35.25	35.87	34.71	35.74	605,288	+0.45(+1.27%)

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.