Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.37			33.23	1,212,037	+0.69(+2.12%)
Jan 28, 2022	32.58	32.75	31.12	32.55	1,356,050	-0.06(-0.17%)
Jan 27, 2022	33.81	34.31	32.24	32.60	955,237	-1.21(-3.58%)
Jan 26, 2022	35.56	35.77	33.65	33.81	863,409	-1.47(-4.17%)
Jan 25, 2022	33.50	35.68	33.35	35.28	1,030,527	+0.96(+2.80%)
Jan 24, 2022	32.47	34.42	31.43	34.32	1,543,913	+1.24(+3.74%)
Jan 21, 2022	33.21	34.11	32.97	33.09	1,002,648	-0.37(-1.11%)
Jan 20, 2022	34.38	34.93	33.40	33.46	635,464	-0.58(-1.70%)
Jan 19, 2022	34.03	35.01	33.87	34.04	828,051	+0.41(+1.22%)
Jan 18, 2022	34.46	34.65	33.45	33.63	1,117,964	-1.31(-3.76%)
Jan 14, 2022				34.94	0	-0.71(-1.99%)
Jan 13, 2022	34.83	36.22	34.70	35.65	754,741	+1.16(+3.38%)
Jan 12, 2022	35.46	35.63	34.46	34.48	885,913	-0.96(-2.71%)
Jan 11, 2022	35.71	35.85	35.31	35.44	662,458	-0.49(-1.37%)
Jan 10, 2022	36.07	36.08	34.60	35.94	1,300,381	-0.33(-0.90%)
Jan 07, 2022	36.23	37.20	35.72	36.26	884,558	-0.12(-0.33%)
Jan 06, 2022	37.48	38.32	36.33	36.38	777,714	-1.02(-2.74%)
Jan 05, 2022	38.28	39.23	37.25	37.41	1,195,970	+0.07(+0.17%)
Jan 04, 2022	36.73	37.50	36.22	37.34	773,631	+1.19(+3.30%)
Jan 03, 2022	35.92	37.01	35.92	36.15	1,091,762	-0.32(-0.87%)
Dec 31, 2021	37.06	37.63	36.36	36.47	572,569	-0.56(-1.51%)
Dec 30, 2021	36.63	37.45	36.54	37.03	587,181	+0.48(+1.33%)
Dec 29, 2021	36.69	37.08	36.36	36.54	517,514	-0.40(-1.08%)
Dec 28, 2021	37.32	38.08	36.90	36.94	433,759	-0.64(-1.71%)
Dec 27, 2021	37.48	38.10	36.63	37.58	484,888	+0.08(+0.22%)
Dec 23, 2021	37.98	38.56	36.86	37.50	1,027,815	-0.07(-0.17%)
Dec 22, 2021	37.04	38.04	36.46	37.57	941,244	+0.73(+1.97%)
Dec 21, 2021	34.93	37.07	34.93	36.84	992,691	+1.97(+5.66%)
Dec 20, 2021	34.77	35.27	33.96	34.86	867,985	-0.83(-2.32%)
Dec 17, 2021	34.85	36.03	33.92	35.69	1,739,495	+0.85(+2.43%)
Dec 16, 2021	36.86	37.19	34.66	34.85	1,190,131	-1.86(-5.07%)
Dec 15, 2021	37.49	37.71	35.55	36.71	1,130,809	-1.22(-3.22%)
Dec 14, 2021	37.57	38.54	37.35	37.93	771,589	-0.05(-0.14%)
Dec 13, 2021	38.79	38.79	37.37	37.98	794,191	-0.62(-1.60%)
Dec 10, 2021	38.37	38.93	37.46	38.60	638,970	+0.36(+0.95%)
Dec 09, 2021	38.36	39.10	38.08	38.24	510,992	-0.55(-1.42%)
Dec 08, 2021	38.17	39.67	37.82	38.79	792,468	+1.07(+2.84%)
Dec 07, 2021	39.03	39.36	37.45	37.72	693,763	-0.75(-1.96%)
Dec 06, 2021	36.85	38.60	36.73	38.47	1,071,372	+1.96(+5.36%)
Dec 03, 2021	36.37	36.80	35.46	36.51	1,250,749	+0.10(+0.28%)
Dec 02, 2021	34.60	36.78	34.60	36.41	1,561,084	+2.10(+6.11%)
Dec 01, 2021	36.68	37.62	34.17	34.32	1,080,103	-1.38(-3.86%)
Nov 30, 2021	35.97	36.47	35.42	35.69	1,679,751	-0.72(-1.97%)
Nov 29, 2021	38.10	38.11	35.89	36.41	1,089,957	-0.85(-2.28%)
Nov 26, 2021	36.28	37.42	35.59	37.26	982,687	-1.56(-4.03%)
Nov 24, 2021	38.24	39.09	37.71	38.82	531,751	+0.03(+0.08%)
Nov 23, 2021	39.59	39.59	38.23	38.79	916,271	-0.47(-1.19%)
Nov 22, 2021	38.78	39.72	38.36	39.26	884,130	+0.61(+1.57%)
Nov 19, 2021	38.73	38.79	37.95	38.66	919,205	-0.55(-1.40%)
Nov 18, 2021	40.54	39.24	38.68	39.21	742,256	-1.48(-3.64%)
Nov 17, 2021	40.59	41.36	40.13	40.69	676,039	-0.12(-0.30%)
Nov 16, 2021	41.38	41.77	40.78	40.81	726,542	-0.85(-2.04%)
Nov 15, 2021	41.90	42.28	41.47	41.66	827,029	+0.40(+0.97%)
Nov 12, 2021	41.22	41.55	40.66	41.25	668,008	-0.15(-0.36%)
Nov 11, 2021	41.92	42.52	41.28	41.40	523,871	-0.61(-1.44%)
Nov 10, 2021	41.93			42.01	921,914	-0.26(-0.62%)
Nov 09, 2021	42.28	42.31	41.15	42.27	871,913	+0.26(+0.62%)
Nov 08, 2021	43.38	43.94	41.82	42.01	1,297,097	-1.40(-3.22%)
Nov 05, 2021	41.84	43.64	41.78	43.41	2,367,065	+2.90(+7.15%)
Nov 04, 2021	40.69	41.11	39.75	40.51	2,017,098	+0.78(+1.97%)
Nov 03, 2021	38.39	40.43	38.28	39.73	1,822,514	+1.42(+3.70%)
Nov 02, 2021	39.30	39.54	37.52	38.31	1,710,897	-1.24(-3.13%)

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.