Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.03	35.88		35.75	5,220,806	+0.66(+1.88%)
Jan 28, 2022	34.71	35.12	34.64	35.09	4,317,762	+0.25(+0.73%)
Jan 27, 2022	35.18	35.39	34.63	34.84	5,763,914	-0.06(-0.17%)
Jan 26, 2022	35.06	35.39	34.72	34.90	6,588,384	+0.20(+0.59%)
Jan 25, 2022	33.83	34.73	33.78	34.70	7,371,698	+0.67(+1.96%)
Jan 24, 2022	33.66	34.12	33.01	34.03	12,295,785	-0.49(-1.42%)
Jan 21, 2022	35.10	35.19	34.18	34.52	12,693,912	-0.81(-2.30%)
Jan 20, 2022	35.53	35.72	35.32	35.33	8,805,670	-0.30(-0.85%)
Jan 19, 2022	35.75	35.78	35.18	35.64	8,451,744	-0.03(-0.09%)
Jan 18, 2022	35.45	35.73	35.26	35.67	8,581,914	+0.43(+1.22%)
Jan 14, 2022				35.24	0	-0.08(-0.22%)
Jan 13, 2022	35.36	35.59	35.25	35.31	4,914,936	+0.05(+0.14%)
Jan 12, 2022	35.10	35.27	34.94	35.26	5,170,880	+0.30(+0.85%)
Jan 11, 2022	34.68	34.98	34.43	34.97	4,151,484	+0.51(+1.47%)
Jan 10, 2022	34.32	34.47	34.05	34.46	4,993,541	+0.14(+0.39%)
Jan 07, 2022	33.58	34.38	33.33	34.32	7,507,264	+0.47(+1.40%)
Jan 06, 2022	33.32	33.86	33.20	33.85	6,884,443	+0.56(+1.68%)
Jan 05, 2022	33.17	33.70	33.13	33.29	5,658,406	+0.33(+1.00%)
Jan 04, 2022	33.49	33.55	32.93	32.96	4,779,684	-0.22(-0.66%)
Jan 03, 2022	33.10	33.44	33.04	33.18	3,537,622	+0.13(+0.38%)
Dec 31, 2021	32.79	33.10	32.72	33.06	4,469,171	+0.36(+1.11%)
Dec 30, 2021	32.51	32.78	32.51	32.69	3,906,959	+0.22(+0.68%)
Dec 29, 2021	32.40	32.53	32.24	32.47	3,641,080	+0.08(+0.23%)
Dec 28, 2021	32.55	32.63	32.35	32.40	2,682,726	-0.12(-0.36%)
Dec 27, 2021	32.23	32.53	32.02	32.51	3,047,531	+0.37(+1.16%)
Dec 23, 2021	31.94	32.32	31.91	32.14	5,476,147	+0.33(+1.04%)
Dec 22, 2021	31.58	31.87	31.43	31.81	4,912,221	+0.19(+0.59%)
Dec 21, 2021	31.51	31.82	31.42	31.63	15,800,696	+0.42(+1.36%)
Dec 20, 2021	30.88	31.33	30.62	31.20	14,782,809	-0.03(-0.08%)
Dec 17, 2021	31.20	31.50	31.03	31.23	8,883,928	-0.36(-1.15%)
Dec 16, 2021	31.77	31.94	31.58	31.59	11,892,514	+0.23(+0.73%)
Dec 15, 2021	31.53	31.60	31.28	31.36	14,098,385	-0.25(-0.78%)
Dec 14, 2021	31.73	31.85	31.51	31.61	5,188,450	-0.15(-0.48%)
Dec 13, 2021	32.04	32.07	31.69	31.76	4,960,248	-0.20(-0.64%)
Dec 10, 2021	32.10	32.24	31.92	31.96	6,356,249	+0.01(+0.03%)
Dec 09, 2021	32.35	32.40	31.91	31.96	10,305,161	-0.58(-1.77%)
Dec 08, 2021	32.83	32.88	32.38	32.53	7,046,526	-0.20(-0.62%)
Dec 07, 2021	32.63	32.89	32.47	32.73	8,898,668	+0.70(+2.19%)
Dec 06, 2021	31.99	32.05	31.62	32.03	11,780,737	+0.50(+1.58%)
Dec 03, 2021	31.90	31.92	31.47	31.53	5,557,797	-0.09(-0.29%)
Dec 02, 2021	31.36	31.93	31.19	31.63	6,643,092	+0.27(+0.86%)
Dec 01, 2021	32.29	32.30	31.35	31.36	7,090,638	-0.40(-1.25%)
Nov 30, 2021	32.06	32.06	31.48	31.75	8,645,650	-0.57(-1.75%)
Nov 29, 2021	33.10	33.27	32.21	32.32	10,202,743	-0.66(-2.00%)
Nov 26, 2021	33.13	33.18	32.72	32.98	5,709,551	-0.77(-2.28%)
Nov 24, 2021	33.59	33.92	33.50	33.75	6,266,710	+0.08(+0.23%)
Nov 23, 2021	33.50	33.74	33.39	33.67	6,312,282	+0.29(+0.86%)
Nov 22, 2021	33.55	33.56	33.23	33.39	6,284,819	-0.21(-0.63%)
Nov 19, 2021	33.63	33.69	33.25	33.60	8,911,281	-0.30(-0.87%)
Nov 18, 2021	34.00	34.02	33.83	33.89	6,601,474	-0.13(-0.37%)
Nov 17, 2021	34.09	34.49	33.88	34.02	3,608,823	-0.09(-0.27%)
Nov 16, 2021	34.18	34.38	34.05	34.11	8,243,461	-0.08(-0.25%)
Nov 15, 2021	34.34	34.47	34.04	34.20	8,782,623	+0.02(+0.05%)
Nov 12, 2021	34.87	34.87	34.14	34.18	6,929,242	-0.61(-1.76%)
Nov 11, 2021	35.09	35.09	34.77	34.79	5,937,496	-0.52(-1.46%)
Nov 10, 2021	35.23			35.31	8,977,291	+0.11(+0.31%)
Nov 09, 2021	35.35	35.55	35.17	35.20	9,247,716	-0.03(-0.09%)
Nov 08, 2021	36.06	36.08	35.19	35.24	8,207,274	-0.81(-2.24%)
Nov 05, 2021	35.30	36.08	35.13	36.04	7,405,547	+1.14(+3.27%)
Nov 04, 2021	35.55	35.57	34.74	34.90	5,678,078	-0.18(-0.52%)
Nov 03, 2021	34.87	35.12	34.82	35.09	3,846,176	+0.02(+0.05%)
Nov 02, 2021	35.14	35.19	34.94	35.07	3,030,174	-0.22(-0.64%)

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.