Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.07	35.17		35.16	38,440	+0.49(+1.42%)
Jan 28, 2022	34.52	34.66	33.85	34.66	13,257	-0.26(-0.75%)
Jan 27, 2022	35.36	35.79	34.56	34.92	18,065	-0.50(-1.42%)
Jan 26, 2022	36.80	36.90	35.29	35.43	24,534	-1.22(-3.32%)
Jan 25, 2022	36.17	36.91	35.80	36.64	34,575	+0.33(+0.92%)
Jan 24, 2022	34.51	36.63	34.08	36.31	29,391	+1.51(+4.33%)
Jan 21, 2022	34.38	35.85	34.18	34.80	23,819	-0.10(-0.29%)
Jan 20, 2022	35.12	36.24	34.62	34.91	33,202	+0.10(+0.29%)
Jan 19, 2022	35.51	35.51	34.43	34.80	17,672	-0.60(-1.68%)
Jan 18, 2022	36.74	36.74	35.40	35.40	11,215	-1.36(-3.69%)
Jan 14, 2022				36.76	0	+0.07(+0.18%)
Jan 13, 2022	36.63	36.74	36.39	36.69	12,359	+0.27(+0.74%)
Jan 12, 2022	36.17	36.71	36.17	36.42	20,645	+0.13(+0.36%)
Jan 11, 2022	36.90	37.11	35.97	36.29	16,062	-0.45(-1.22%)
Jan 10, 2022	36.70	36.94	36.25	36.74	12,697	-0.09(-0.25%)
Jan 07, 2022	36.74	37.20	36.55	36.83	13,323	+0.22(+0.61%)
Jan 06, 2022	35.92	37.10	35.92	36.61	8,374	+0.78(+2.18%)
Jan 05, 2022	36.68	36.68	35.34	35.83	12,347	-0.26(-0.72%)
Jan 04, 2022	35.88	36.61	35.87	36.09	11,647	+0.57(+1.60%)
Jan 03, 2022	35.05	36.01	34.89	35.52	21,457	+0.47(+1.35%)
Dec 31, 2021	35.07	35.34	34.91	35.05	12,692	-0.31(-0.87%)
Dec 30, 2021	35.85	36.12	35.35	35.35	14,578	-1.01(-2.79%)
Dec 29, 2021	36.25	36.44	35.52	36.37	9,234	+0.37(+1.03%)
Dec 28, 2021	36.45	37.18	35.30	35.99	19,102	-0.20(-0.57%)
Dec 27, 2021	36.09	36.46	34.65	36.20	22,120	+0.38(+1.06%)
Dec 23, 2021	35.63	35.97	35.45	35.82	6,525	+0.34(+0.97%)
Dec 22, 2021	35.30	35.85	34.94	35.47	16,255	+0.23(+0.66%)
Dec 21, 2021	34.74	35.34	34.14	35.24	15,267	+0.92(+2.68%)
Dec 20, 2021	34.32	34.47	33.44	34.32	26,282	-0.53(-1.52%)
Dec 17, 2021	35.17	35.33	33.84	34.85	54,036	-0.06(-0.16%)
Dec 16, 2021	34.53	35.18	33.93	34.91	19,522	+0.77(+2.26%)
Dec 15, 2021	33.95	35.02	33.93	34.13	23,601	+0.65(+1.94%)
Dec 14, 2021	33.31	35.13	33.31	33.48	26,774	-0.68(-1.99%)
Dec 13, 2021	34.35	34.58	33.88	34.16	12,330	-0.40(-1.16%)
Dec 10, 2021	34.30	34.90	34.29	34.56	12,581	+0.15(+0.43%)
Dec 09, 2021	34.38	34.97	34.38	34.41	13,708	-0.19(-0.54%)
Dec 08, 2021	34.61	34.78	34.55	34.60	9,707	-0.08(-0.24%)
Dec 07, 2021	34.73	35.39	34.57	34.68	8,502	-0.08(-0.24%)
Dec 06, 2021	34.96	35.70	34.61	34.77	18,025	+0.20(+0.56%)
Dec 03, 2021	35.15	35.38	34.18	34.57	15,281	-0.62(-1.77%)
Dec 02, 2021	34.77	35.60	34.77	35.19	8,368	+0.97(+2.83%)
Dec 01, 2021	34.33	35.54	34.21	34.23	22,238	+0.46(+1.37%)
Nov 30, 2021	33.13	34.40	33.13	33.77	25,012	-0.22(-0.65%)
Nov 29, 2021	34.85	34.85	33.81	33.99	18,864	-0.24(-0.70%)
Nov 26, 2021	35.02	35.05	33.50	34.23	16,195	-1.45(-4.06%)
Nov 24, 2021	35.43	35.81	35.19	35.68	6,151	-0.07(-0.21%)
Nov 23, 2021	35.06	35.76	34.79	35.75	16,901	+0.82(+2.35%)
Nov 22, 2021	35.34	35.76	34.76	34.93	17,111	-0.06(-0.18%)
Nov 19, 2021	35.33	35.52	34.63	34.99	26,085	-0.64(-1.79%)
Nov 18, 2021	35.09	35.73	35.08	35.63	26,284	+0.64(+1.82%)
Nov 17, 2021	35.46	35.46	34.52	34.99	14,468	-0.69(-1.94%)
Nov 16, 2021	35.45	35.70	35.27	35.69	19,170	-0.04(-0.10%)
Nov 15, 2021	35.49	35.87	34.97	35.72	18,806	+0.20(+0.57%)
Nov 12, 2021	35.80	35.80	35.18	35.52	6,405	-0.20(-0.57%)
Nov 11, 2021	35.78	36.22	35.63	35.72	11,730	-0.08(-0.23%)
Nov 10, 2021	35.61	36.06		35.80	7,724	+0.12(+0.34%)
Nov 09, 2021	35.74	35.78	35.28	35.69	9,137	-0.31(-0.87%)
Nov 08, 2021	36.15	36.18	35.48	36.00	15,062	-0.09(-0.26%)
Nov 05, 2021	34.80	36.09	34.63	36.09	28,541	+1.63(+4.74%)
Nov 04, 2021	34.83	34.83	33.77	34.46	31,650	-0.68(-1.94%)
Nov 03, 2021	34.62	35.38	34.62	35.14	24,123	+0.46(+1.33%)
Nov 02, 2021	34.90	35.58	34.33	34.68	39,814	-0.08(-0.24%)

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.