Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.39	37.41		37.33	4,093,195	+1.03(+2.84%)
Jan 28, 2022	34.95	36.27	34.51	36.30	3,112,632	+1.56(+4.49%)
Jan 27, 2022	35.55	36.03	34.69	34.74	3,816,717	-0.29(-0.83%)
Jan 26, 2022	35.46	36.13	34.79	35.03	3,091,384	-0.24(-0.68%)
Jan 25, 2022	36.02	36.36	35.15	35.27	3,373,987	-1.30(-3.55%)
Jan 24, 2022	35.57	36.71	33.90	36.57	5,226,814	+0.49(+1.36%)
Jan 21, 2022	36.85	37.04	36.04	36.08	4,072,777	-0.85(-2.30%)
Jan 20, 2022	37.55	37.96	36.92	36.93	2,275,446	-0.22(-0.59%)
Jan 19, 2022	37.17	37.89	36.66	37.15	3,489,403	+0.22(+0.60%)
Jan 18, 2022	37.16	37.71	36.74	36.93	4,438,457	-0.78(-2.07%)
Jan 14, 2022				37.71	0	+0.21(+0.56%)
Jan 13, 2022	39.16	39.54	37.46	37.50	4,363,212	-1.70(-4.34%)
Jan 12, 2022	38.63	39.37	38.63	39.20	7,356,394	+0.89(+2.32%)
Jan 11, 2022	38.10	38.62	37.73	38.31	3,906,623	+0.03(+0.08%)
Jan 10, 2022	36.17	38.31	35.70	38.28	7,071,692	+1.67(+4.56%)
Jan 07, 2022	37.43	37.68	36.35	36.61	4,053,362	-1.06(-2.81%)
Jan 06, 2022	37.33	38.30	36.59	37.67	4,236,682	-0.21(-0.55%)
Jan 05, 2022	38.76	39.24	37.70	37.88	3,921,425	-1.29(-3.29%)
Jan 04, 2022	40.05	40.20	38.61	39.17	4,958,275	-1.39(-3.43%)
Jan 03, 2022	41.90	41.98	40.24	40.56	3,657,303	-1.58(-3.75%)
Dec 31, 2021	41.96	42.48	41.89	42.14	2,502,526	+0.13(+0.31%)
Dec 30, 2021	41.77	42.41	41.68	42.01	1,807,506	+0.27(+0.65%)
Dec 29, 2021	41.44	41.84	41.19	41.74	1,317,960	+0.40(+0.97%)
Dec 28, 2021	42.01	42.11	41.20	41.34	2,048,771	-0.62(-1.48%)
Dec 27, 2021	41.46	42.04	41.11	41.96	1,552,479	+0.71(+1.72%)
Dec 23, 2021	41.24	41.46	40.99	41.25	2,357,518	+0.15(+0.36%)
Dec 22, 2021	41.12	41.64	40.75	41.10	3,492,143	+0.15(+0.37%)
Dec 21, 2021	39.59	41.10	39.41	40.95	7,028,075	+1.45(+3.67%)
Dec 20, 2021	39.54	39.97	38.98	39.50	5,481,558	-0.40(-1.00%)
Dec 17, 2021	39.34	40.45	38.90	39.90	7,446,717	+0.38(+0.96%)
Dec 16, 2021	39.83	40.34	39.35	39.52	5,170,856	-0.23(-0.58%)
Dec 15, 2021	38.74	39.80	38.17	39.75	6,408,114	+1.42(+3.70%)
Dec 14, 2021	38.72	39.07	37.77	38.33	3,702,659	-0.86(-2.19%)
Dec 13, 2021	39.27	39.61	39.01	39.19	2,610,200	-0.16(-0.41%)
Dec 10, 2021	39.67	39.94	39.16	39.35	2,168,298	-0.34(-0.86%)
Dec 09, 2021	40.20	40.77	39.68	39.69	2,359,457	-0.26(-0.65%)
Dec 08, 2021	39.55	40.01	39.07	39.95	3,235,533	+0.44(+1.11%)
Dec 07, 2021	38.80	39.99	38.49	39.51	3,330,748	+1.38(+3.62%)
Dec 06, 2021	38.18	38.38	37.48	38.13	2,730,552	-0.14(-0.37%)
Dec 03, 2021	39.02	39.32	36.98	38.27	3,776,757	-0.62(-1.59%)
Dec 02, 2021	38.05	39.13	37.75	38.89	3,312,018	+0.60(+1.57%)
Dec 01, 2021	39.77	39.91	38.28	38.29	3,669,869	-1.19(-3.01%)
Nov 30, 2021	39.82	40.70	39.37	39.48	4,071,403	-0.30(-0.75%)
Nov 29, 2021	39.72	40.26	39.53	39.78	2,612,447	+0.16(+0.40%)
Nov 26, 2021	39.49	40.75	39.28	39.62	2,242,199	+0.00(+0.00%)
Nov 24, 2021	38.95	39.66	38.27	39.62	3,129,818	+0.51(+1.30%)
Nov 23, 2021	39.52	40.03	38.59	39.11	3,181,257	-0.83(-2.08%)
Nov 22, 2021	40.00	40.33	39.59	39.94	3,640,073	+0.28(+0.71%)
Nov 19, 2021	39.45	39.98	39.26	39.66	3,089,522	+0.38(+0.97%)
Nov 18, 2021	39.43	39.58	39.23	39.28	2,287,358	+0.09(+0.23%)
Nov 17, 2021	39.97	39.98	38.88	39.19	2,418,027	-0.37(-0.94%)
Nov 16, 2021	38.51	39.73	38.36	39.56	3,138,844	+1.07(+2.78%)
Nov 15, 2021	37.84	39.04	37.84	38.49	3,892,816	+0.46(+1.21%)
Nov 12, 2021	38.73	38.90	37.79	38.03	3,316,647	-0.50(-1.30%)
Nov 11, 2021	38.60	38.67	38.06	38.53	3,354,260	+0.21(+0.55%)
Nov 10, 2021	38.75			38.32	3,304,505	-0.78(-1.99%)
Nov 09, 2021	38.97	39.49	38.57	39.10	3,201,814	+0.13(+0.33%)
Nov 08, 2021	38.77	39.13	38.40	38.97	4,655,711	+0.79(+2.07%)
Nov 05, 2021	38.70	38.85	36.90	38.18	5,990,461	-0.73(-1.88%)
Nov 04, 2021	39.50	39.75	38.66	38.91	3,073,759	-0.53(-1.34%)
Nov 03, 2021	40.00	40.06	38.66	39.44	6,044,197	-0.39(-0.98%)
Nov 02, 2021	39.15	40.62	39.10	39.83	5,821,921	+0.27(+0.68%)

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.