Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.60	34.36		34.30	95,892	+0.37(+1.08%)
Jan 28, 2022	33.75	33.97	32.84	33.94	73,211	+0.18(+0.53%)
Jan 27, 2022	33.96	34.63	33.25	33.76	100,811	-0.09(-0.26%)
Jan 26, 2022	34.29	34.90	33.33	33.85	106,797	-0.09(-0.26%)
Jan 25, 2022	33.81	34.24	32.89	33.94	113,775	-0.33(-0.95%)
Jan 24, 2022	33.09	34.42	32.94	34.26	91,474	+0.76(+2.27%)
Jan 21, 2022	33.65	34.62	33.50	33.50	82,906	-0.47(-1.39%)
Jan 20, 2022	34.66	35.17	33.80	33.98	47,437	-0.57(-1.66%)
Jan 19, 2022	34.83	35.85	34.33	34.55	84,589	-0.32(-0.91%)
Jan 18, 2022	34.64	35.26	34.31	34.86	86,431	-0.04(-0.11%)
Jan 14, 2022				34.90	0	-0.20(-0.56%)
Jan 13, 2022	34.89	35.36	34.82	35.10	62,321	+0.19(+0.54%)
Jan 12, 2022	35.65	35.71	34.81	34.91	69,116	-0.73(-2.05%)
Jan 11, 2022	35.15	35.73	34.40	35.64	92,511	+0.49(+1.40%)
Jan 10, 2022	35.21	35.30	34.74	35.15	55,818	-0.15(-0.42%)
Jan 07, 2022	35.60	35.82	35.04	35.30	71,642	-0.46(-1.30%)
Jan 06, 2022	35.73	36.12	35.56	35.76	82,513	-0.03(-0.08%)
Jan 05, 2022	36.17	36.50	35.66	35.79	83,141	-0.43(-1.20%)
Jan 04, 2022	36.70	37.16	36.20	36.23	201,517	-0.16(-0.43%)
Jan 03, 2022	36.63	37.15	36.11	36.38	90,443	-0.13(-0.35%)
Dec 31, 2021	36.04	36.91	36.04	36.51	101,292	+0.47(+1.31%)
Dec 30, 2021	35.87	36.39	35.41	36.04	89,751	+0.12(+0.33%)
Dec 29, 2021	35.51	36.22	35.26	35.92	83,839	+0.52(+1.48%)
Dec 28, 2021	34.89	35.49	34.80	35.40	64,454	+0.32(+0.90%)
Dec 27, 2021	34.46	35.13	33.85	35.08	62,120	+0.78(+2.27%)
Dec 23, 2021	34.30	34.68	33.62	34.30	44,583	+0.12(+0.35%)
Dec 22, 2021	33.71	34.67	33.63	34.18	100,167	+0.48(+1.43%)
Dec 21, 2021	33.01	33.82	32.94	33.70	115,066	+1.17(+3.61%)
Dec 20, 2021	32.95	32.95	31.65	32.52	135,551	-0.96(-2.86%)
Dec 17, 2021	33.30	34.39	31.99	33.48	234,627	+0.23(+0.68%)
Dec 16, 2021	33.35	33.99	32.83	33.25	139,108	+0.28(+0.84%)
Dec 15, 2021	32.67	33.23	31.57	32.98	143,540	+0.26(+0.78%)
Dec 14, 2021	33.04	33.62	32.67	32.72	86,056	-0.33(-0.99%)
Dec 13, 2021	34.28	35.18	32.90	33.05	99,479	-1.23(-3.60%)
Dec 10, 2021	34.04	34.23	33.75	34.28	100,566	+0.54(+1.61%)
Dec 09, 2021	33.82	34.34	33.37	33.74	88,562	-0.43(-1.27%)
Dec 08, 2021	34.08	34.68	33.58	34.17	71,303	+0.14(+0.41%)
Dec 07, 2021	34.16	34.70	33.93	34.03	126,916	+0.32(+0.94%)
Dec 06, 2021	32.76	34.42	32.76	33.72	78,536	+1.11(+3.39%)
Dec 03, 2021	32.59	33.26	32.01	32.61	97,967	-0.02(-0.06%)
Dec 02, 2021	31.63	32.67	30.42	32.63	65,429	+1.13(+3.60%)
Dec 01, 2021	33.45	33.57	31.45	31.50	118,316	-1.18(-3.62%)
Nov 30, 2021	33.57	33.77	32.55	32.68	166,553	-1.23(-3.64%)
Nov 29, 2021	35.15	35.37	33.80	33.92	123,173	-0.83(-2.39%)
Nov 26, 2021	34.56	34.97	34.17	34.74	83,963	-0.88(-2.47%)
Nov 24, 2021	35.50	35.95	35.43	35.62	45,782	-0.16(-0.44%)
Nov 23, 2021	35.51	36.56	34.78	35.78	81,590	+0.32(+0.89%)
Nov 22, 2021	35.36	36.38	35.36	35.47	70,375	+0.46(+1.33%)
Nov 19, 2021	35.30	35.65	34.56	35.00	96,408	-0.53(-1.50%)
Nov 18, 2021	36.93	35.77	35.44	35.53	172,780	-1.23(-3.36%)
Nov 17, 2021	37.27	37.27	36.01	36.77	97,510	-0.49(-1.32%)
Nov 16, 2021	37.25	37.67	36.57	37.26	73,930	+0.02(+0.05%)
Nov 15, 2021	38.11	38.11	36.75	37.24	85,558	-0.71(-1.87%)
Nov 12, 2021	37.67	38.21	37.66	37.95	131,968	+0.44(+1.18%)
Nov 11, 2021	36.56	37.65	34.90	37.51	109,309	+0.86(+2.34%)
Nov 10, 2021	36.48			36.65	129,509	+0.14(+0.38%)
Nov 09, 2021	36.27	36.76	35.85	36.51	111,256	+0.22(+0.60%)
Nov 08, 2021	36.69	36.76	36.01	36.29	80,528	-0.12(-0.33%)
Nov 05, 2021	35.53	36.72	35.11	36.41	109,736	+1.21(+3.45%)
Nov 04, 2021	34.63	35.52	34.63	35.20	124,437	+0.60(+1.74%)
Nov 03, 2021	33.37	35.23	33.20	34.60	160,598	+1.03(+3.06%)
Nov 02, 2021	33.07	33.62	32.77	33.57	124,414	+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.