Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.55	34.30		34.25	96,039	+0.36(+1.08%)
Jan 28, 2022	33.70	33.91	32.79	33.88	73,322	+0.18(+0.53%)
Jan 27, 2022	33.90	34.58	33.20	33.71	100,965	-0.09(-0.26%)
Jan 26, 2022	34.24	34.85	33.28	33.80	106,960	-0.09(-0.26%)
Jan 25, 2022	33.76	34.19	32.84	33.88	113,949	-0.33(-0.95%)
Jan 24, 2022	33.04	34.37	32.89	34.21	91,614	+0.76(+2.27%)
Jan 21, 2022	33.60	34.56	33.45	33.45	83,032	-0.47(-1.39%)
Jan 20, 2022	34.60	35.12	33.75	33.92	47,510	-0.57(-1.66%)
Jan 19, 2022	34.78	35.80	34.28	34.49	84,718	-0.32(-0.91%)
Jan 18, 2022	34.58	35.20	34.26	34.81	86,563	-0.04(-0.11%)
Jan 14, 2022				34.85	0	-0.20(-0.56%)
Jan 13, 2022	34.84	35.30	34.77	35.05	62,416	+0.19(+0.54%)
Jan 12, 2022	35.60	35.66	34.76	34.86	69,222	-0.73(-2.05%)
Jan 11, 2022	35.10	35.68	34.35	35.59	92,652	+0.49(+1.40%)
Jan 10, 2022	35.16	35.25	34.69	35.10	55,903	-0.15(-0.42%)
Jan 07, 2022	35.55	35.77	34.98	35.24	71,751	-0.46(-1.30%)
Jan 06, 2022	35.68	36.06	35.51	35.71	82,640	-0.03(-0.08%)
Jan 05, 2022	36.11	36.45	35.61	35.74	83,268	-0.43(-1.20%)
Jan 04, 2022	36.64	37.10	36.14	36.17	201,825	-0.16(-0.43%)
Jan 03, 2022	36.57	37.09	36.06	36.33	90,581	-0.13(-0.35%)
Dec 31, 2021	35.98	36.85	35.98	36.46	101,446	+0.47(+1.31%)
Dec 30, 2021	35.82	36.34	35.35	35.98	89,888	+0.12(+0.33%)
Dec 29, 2021	35.46	36.16	35.20	35.86	83,967	+0.52(+1.48%)
Dec 28, 2021	34.84	35.44	34.75	35.34	64,552	+0.32(+0.90%)
Dec 27, 2021	34.41	35.08	33.80	35.03	62,215	+0.78(+2.27%)
Dec 23, 2021	34.25	34.62	33.57	34.25	44,652	+0.12(+0.35%)
Dec 22, 2021	33.66	34.62	33.58	34.13	100,320	+0.48(+1.43%)
Dec 21, 2021	32.96	33.77	32.89	33.65	115,242	+1.17(+3.61%)
Dec 20, 2021	32.90	32.90	31.60	32.48	135,758	-0.96(-2.86%)
Dec 17, 2021	33.25	34.34	31.94	33.43	234,985	+0.23(+0.68%)
Dec 16, 2021	33.30	33.93	32.78	33.20	139,321	+0.28(+0.84%)
Dec 15, 2021	32.62	33.17	31.52	32.93	143,759	+0.26(+0.78%)
Dec 14, 2021	32.99	33.57	32.62	32.67	86,188	-0.33(-0.99%)
Dec 13, 2021	34.23	35.13	32.85	33.00	99,631	-1.23(-3.60%)
Dec 10, 2021	33.99	34.18	33.70	34.23	100,720	+0.54(+1.61%)
Dec 09, 2021	33.77	34.29	33.32	33.69	88,698	-0.43(-1.27%)
Dec 08, 2021	34.03	34.62	33.53	34.12	71,412	+0.14(+0.41%)
Dec 07, 2021	34.11	34.64	33.87	33.98	127,110	+0.32(+0.94%)
Dec 06, 2021	32.71	34.37	32.71	33.67	78,656	+1.10(+3.39%)
Dec 03, 2021	32.54	33.21	31.96	32.56	98,116	-0.02(-0.06%)
Dec 02, 2021	31.58	32.62	30.37	32.58	65,529	+1.13(+3.60%)
Dec 01, 2021	33.40	33.52	31.40	31.45	118,497	-1.18(-3.62%)
Nov 30, 2021	33.52	33.72	32.50	32.63	166,807	-1.23(-3.64%)
Nov 29, 2021	35.10	35.32	33.75	33.86	123,361	-0.83(-2.39%)
Nov 26, 2021	34.50	34.92	34.12	34.69	84,091	-0.88(-2.47%)
Nov 24, 2021	35.45	35.89	35.37	35.57	45,852	-0.16(-0.44%)
Nov 23, 2021	35.46	36.50	34.73	35.73	81,715	+0.32(+0.89%)
Nov 22, 2021	35.30	36.33	35.30	35.41	70,483	+0.46(+1.33%)
Nov 19, 2021	35.24	35.60	34.50	34.95	96,555	-0.53(-1.50%)
Nov 18, 2021	36.87	35.72	35.38	35.48	173,044	-1.23(-3.36%)
Nov 17, 2021	37.21	37.21	35.95	36.71	97,659	-0.49(-1.32%)
Nov 16, 2021	37.19	37.61	36.51	37.20	74,043	+0.02(+0.05%)
Nov 15, 2021	38.05	38.05	36.69	37.18	85,688	-0.71(-1.87%)
Nov 12, 2021	37.61	38.15	37.60	37.89	132,169	+0.44(+1.18%)
Nov 11, 2021	36.50	37.59	34.85	37.45	109,476	+0.86(+2.34%)
Nov 10, 2021	36.43			36.59	129,707	+0.14(+0.38%)
Nov 09, 2021	36.22	36.70	35.80	36.46	111,426	+0.22(+0.60%)
Nov 08, 2021	36.63	36.70	35.95	36.24	80,651	-0.12(-0.33%)
Nov 05, 2021	35.48	36.67	35.05	36.36	109,904	+1.21(+3.45%)
Nov 04, 2021	34.57	35.47	34.57	35.15	124,627	+0.60(+1.74%)
Nov 03, 2021	33.32	35.17	33.15	34.54	160,843	+1.02(+3.06%)
Nov 02, 2021	33.02	33.57	32.72	33.52	124,604	+0.46(+1.40%)

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.