Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.96	32.03	31.50	31.95	89,502	-0.46(-1.42%)
Jan 28, 2022	32.37	32.50	32.15	32.41	112,911	+0.26(+0.81%)
Jan 27, 2022	32.06	32.47	32.00	32.15	64,147	-0.38(-1.17%)
Jan 26, 2022	33.02	33.02	32.40	32.53	106,400	-0.19(-0.58%)
Jan 25, 2022	32.68	32.81	32.55	32.72	80,724	-0.71(-2.12%)
Jan 24, 2022	33.01	33.46	32.71	33.43	74,792	-0.85(-2.48%)
Jan 21, 2022	34.56	34.77	34.12	34.28	56,077	-0.40(-1.15%)
Jan 20, 2022	34.77	35.05	34.63	34.68	53,622	+1.02(+3.03%)
Jan 19, 2022	33.89	34.08	33.65	33.66	51,523	+0.48(+1.45%)
Jan 18, 2022	33.24	33.50	33.14	33.18	70,720	-0.85(-2.50%)
Jan 14, 2022				34.03	0	-0.10(-0.29%)
Jan 13, 2022	34.84	34.84	34.11	34.13	49,141	-1.01(-2.87%)
Jan 12, 2022	35.02	35.30	35.00	35.14	38,721	-0.04(-0.11%)
Jan 11, 2022	35.30	35.31	35.07	35.18	45,944	+0.49(+1.41%)
Jan 10, 2022	34.08	34.70	33.97	34.69	57,463	-1.47(-4.07%)
Jan 07, 2022	36.12	36.23	35.91	36.16	32,155	-0.10(-0.28%)
Jan 06, 2022	36.24	36.45	36.22	36.26	27,495	-0.68(-1.84%)
Jan 05, 2022	37.44	37.46	36.90	36.94	36,845	-0.23(-0.62%)
Jan 04, 2022	37.58	37.59	37.09	37.17	61,877	-0.37(-0.99%)
Jan 03, 2022	37.60	37.60	37.16	37.54	43,293	-0.65(-1.70%)
Dec 31, 2021	38.20	38.20	37.21	38.19	18,085	+0.72(+1.92%)
Dec 30, 2021	37.77	37.77	37.22	37.47	20,997	-0.08(-0.21%)
Dec 29, 2021	37.52	37.55	37.40	37.55	21,387	+0.01(+0.03%)
Dec 28, 2021	37.65	37.65	37.29	37.54	28,759	+0.35(+0.93%)
Dec 27, 2021	37.31	37.37	37.11	37.19	32,520	-0.02(-0.05%)
Dec 23, 2021	36.91	37.30	36.91	37.21	41,108	+0.41(+1.11%)
Dec 22, 2021	36.21	36.85	36.21	36.80	39,105	+1.12(+3.14%)
Dec 21, 2021	35.72	35.72	35.42	35.68	44,617	-0.61(-1.68%)
Dec 20, 2021	35.90	36.29	35.77	36.29	49,076	+0.29(+0.81%)
Dec 17, 2021	35.92	36.30	35.87	36.00	34,508	-0.77(-2.09%)
Dec 16, 2021	37.09	37.09	36.61	36.77	26,439	-0.15(-0.41%)
Dec 15, 2021	36.51	36.92	36.40	36.92	47,856	-0.09(-0.24%)
Dec 14, 2021	37.48	37.59	36.86	37.01	51,533	-0.47(-1.25%)
Dec 13, 2021	37.69	37.77	37.25	37.48	40,073	-0.56(-1.46%)
Dec 10, 2021	37.81	38.06	37.77	38.04	32,814	+0.13(+0.33%)
Dec 09, 2021	38.22	38.23	37.85	37.91	27,774	-0.03(-0.08%)
Dec 08, 2021	37.70	37.97	37.61	37.94	32,993	+0.43(+1.16%)
Dec 07, 2021	37.40	37.55	37.27	37.51	66,876	+1.47(+4.06%)
Dec 06, 2021	36.38	36.45	35.88	36.04	62,057	-0.06(-0.15%)
Dec 03, 2021	36.97	37.03	35.84	36.10	57,806	-0.17(-0.48%)
Dec 02, 2021	36.31	36.50	36.18	36.27	53,922	-0.00(-0.00%)
Dec 01, 2021	36.71	36.91	36.27	36.27	50,930	-0.19(-0.52%)
Nov 30, 2021	37.12	37.30	36.98	36.46	60,209	+0.04(+0.11%)
Nov 29, 2021	35.95	36.63	35.91	36.42	36,497	+0.46(+1.29%)
Nov 26, 2021	36.43	36.43	35.77	35.96	59,785	+0.34(+0.94%)
Nov 24, 2021	35.23	35.69	35.04	35.62	60,285	-0.88(-2.41%)
Nov 23, 2021	36.29	36.55	36.21	36.50	46,843	-0.44(-1.19%)
Nov 22, 2021	37.26	37.26	36.86	36.94	35,338	-0.42(-1.12%)
Nov 19, 2021	37.63	37.77	37.30	37.36	30,672	-0.29(-0.77%)
Nov 18, 2021	37.48	37.66	37.62	37.65	39,483	+1.55(+4.29%)
Nov 17, 2021	35.82	36.13	35.82	36.10	43,211	+2.03(+5.96%)
Nov 16, 2021	34.06	34.27	34.03	34.07	41,165	+0.02(+0.06%)
Nov 15, 2021	34.20	34.29	34.01	34.05	35,947	-0.21(-0.60%)
Nov 12, 2021	34.05	34.32	33.94	34.26	25,938	-0.24(-0.71%)
Nov 11, 2021	34.50	34.54	34.45	34.50	25,823	+0.44(+1.29%)
Nov 10, 2021	34.22			34.06	47,605	-0.46(-1.33%)
Nov 09, 2021	34.56	34.65	34.41	34.52	28,497	-0.32(-0.92%)
Nov 08, 2021	34.84	34.92	34.69	34.84	35,602	+0.01(+0.03%)
Nov 05, 2021	34.81	34.89	34.68	34.83	42,953	-0.49(-1.39%)
Nov 04, 2021	35.25	35.37	35.12	35.32	48,338	+0.54(+1.55%)
Nov 03, 2021	35.20	35.20	34.24	34.78	39,801	-0.15(-0.43%)
Nov 02, 2021	34.84	34.93	34.74	34.93	70,565	+0.64(+1.87%)

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.