Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.55	35.09		35.04	890,258	+1.28(+3.80%)
Jan 28, 2022	33.29	33.79	32.52	33.76	738,882	+0.29(+0.87%)
Jan 27, 2022	34.11	34.74	33.29	33.46	628,993	-0.12(-0.36%)
Jan 26, 2022	34.97	35.22	33.36	33.59	1,003,300	-0.47(-1.38%)
Jan 25, 2022	33.83	34.55	32.67	34.06	990,708	-0.18(-0.52%)
Jan 24, 2022	33.39	34.35	32.59	34.23	859,032	-0.01(-0.02%)
Jan 21, 2022	35.00	35.00	33.94	34.24	1,074,980	-0.92(-2.61%)
Jan 20, 2022	36.12	36.76	35.13	35.16	724,599	-0.71(-1.99%)
Jan 19, 2022	36.38	36.57	35.72	35.87	839,256	-0.30(-0.83%)
Jan 18, 2022	36.93	37.88	36.03	36.17	676,241	-1.05(-2.81%)
Jan 14, 2022				37.22	0	-0.28(-0.76%)
Jan 13, 2022	37.79	38.26	37.36	37.50	615,250	+0.02(+0.06%)
Jan 12, 2022	38.86	38.92	37.24	37.48	825,634	-1.01(-2.61%)
Jan 11, 2022	37.58	38.59	36.93	38.48	985,532	+1.07(+2.86%)
Jan 10, 2022	37.80	37.92	36.89	37.41	768,345	-0.61(-1.60%)
Jan 07, 2022	38.13	38.48	37.66	38.02	686,169	-0.21(-0.55%)
Jan 06, 2022	37.91	38.53	37.81	38.23	375,441	+0.54(+1.44%)
Jan 05, 2022	38.55	39.29	37.64	37.69	600,004	-0.81(-2.11%)
Jan 04, 2022	38.10	38.88	38.10	38.50	553,147	-0.11(-0.29%)
Jan 03, 2022	38.88	39.32	38.36	38.61	341,209	-0.02(-0.04%)
Dec 31, 2021	38.43	38.90	38.43	38.63	315,912	+0.12(+0.32%)
Dec 30, 2021	38.74	39.12	38.45	38.51	291,357	-0.13(-0.34%)
Dec 29, 2021	38.72	39.21	38.54	38.64	332,625	-0.19(-0.50%)
Dec 28, 2021	39.08	39.40	38.77	38.83	360,077	-0.24(-0.62%)
Dec 27, 2021	38.03	39.11	37.92	39.08	544,025	+1.01(+2.64%)
Dec 23, 2021	37.36	38.47	37.23	38.07	510,811	+1.23(+3.35%)
Dec 22, 2021	37.05	37.25	36.44	36.84	554,715	-0.21(-0.57%)
Dec 21, 2021	36.66	37.07	36.33	37.05	551,651	+0.92(+2.54%)
Dec 20, 2021	36.26	36.38	35.15	36.13	642,959	-0.97(-2.60%)
Dec 17, 2021	37.47	38.16	36.89	37.10	1,012,854	-0.79(-2.10%)
Dec 16, 2021	38.22	38.72	37.77	37.89	741,037	+0.81(+2.19%)
Dec 15, 2021	36.76	37.26	35.84	37.08	781,619	+0.29(+0.79%)
Dec 14, 2021	35.68	37.00	35.49	36.79	1,154,542	+0.92(+2.58%)
Dec 13, 2021	36.12	36.33	35.72	35.86	738,772	-0.32(-0.90%)
Dec 10, 2021	36.87	37.09	35.99	36.19	362,448	-0.45(-1.22%)
Dec 09, 2021	36.73	37.23	36.61	36.63	347,053	-0.49(-1.33%)
Dec 08, 2021	37.07	37.38	36.71	37.13	307,265	+0.11(+0.28%)
Dec 07, 2021	36.73	37.53	36.52	37.02	454,327	+0.92(+2.54%)
Dec 06, 2021	36.37	36.65	35.74	36.11	523,490	+0.43(+1.20%)
Dec 03, 2021	36.79	36.97	35.19	35.68	745,514	-1.16(-3.15%)
Dec 02, 2021	35.42	36.96	35.14	36.84	1,055,554	+1.86(+5.31%)
Dec 01, 2021	37.18	37.29	34.92	34.98	1,352,309	-1.29(-3.55%)
Nov 30, 2021	38.03	38.20	35.95	36.27	915,257	-2.21(-5.75%)
Nov 29, 2021	38.95	39.12	38.13	38.48	450,585	+0.12(+0.32%)
Nov 26, 2021	38.65	38.91	37.94	38.36	490,967	-1.41(-3.55%)
Nov 24, 2021	39.92	40.14	39.55	39.77	277,834	-0.28(-0.71%)
Nov 23, 2021	39.31	40.18	39.08	40.06	517,728	+0.66(+1.69%)
Nov 22, 2021	40.28	40.58	39.30	39.39	412,229	-0.40(-1.00%)
Nov 19, 2021	39.64	40.23	39.42	39.79	783,255	-0.15(-0.37%)
Nov 18, 2021	40.36	39.98	39.30	39.93	496,082	-0.28(-0.69%)
Nov 17, 2021	40.37	40.39	39.72	40.21	683,068	-0.33(-0.82%)
Nov 16, 2021	40.54	41.01	40.15	40.54	351,565	-0.02(-0.04%)
Nov 15, 2021	40.70	41.04	39.93	40.56	551,318	-0.01(-0.02%)
Nov 12, 2021	40.92	40.92	40.37	40.57	435,747	+0.10(+0.24%)
Nov 11, 2021	40.28	40.64	40.09	40.47	407,148	+0.30(+0.75%)
Nov 10, 2021	40.77			40.17	550,875	-0.79(-1.94%)
Nov 09, 2021	41.18	41.50	40.62	40.96	587,753	-0.33(-0.81%)
Nov 08, 2021	40.13	41.61	40.03	41.30	803,183	+1.31(+3.28%)
Nov 05, 2021	40.42	40.84	39.90	39.99	639,962	+0.01(+0.02%)
Nov 04, 2021	40.11	40.55	39.40	39.98	720,418	-0.58(-1.43%)
Nov 03, 2021	39.30	41.17	39.30	40.56	728,442	+0.94(+2.38%)
Nov 02, 2021	39.30	39.63	38.96	39.61	803,459	+0.31(+0.79%)

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.