Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.23	33.31		33.26	1,760,888	+0.80(+2.46%)
Jan 28, 2022	31.95	32.53	31.43	32.46	1,431,772	+0.36(+1.11%)
Jan 27, 2022	33.05	33.47	31.85	32.10	1,972,992	-0.64(-1.97%)
Jan 26, 2022	33.17	33.75	32.63	32.75	2,252,553	-0.20(-0.61%)
Jan 25, 2022	32.35	33.41	31.87	32.95	1,567,904	-0.21(-0.64%)
Jan 24, 2022	31.60	33.28	30.91	33.16	2,751,747	+0.99(+3.08%)
Jan 21, 2022	32.84	33.09	32.14	32.17	2,270,199	-0.85(-2.56%)
Jan 20, 2022	34.11	34.49	32.92	33.02	2,052,558	-1.17(-3.43%)
Jan 19, 2022	34.78	34.92	34.09	34.19	1,964,060	-0.32(-0.92%)
Jan 18, 2022	36.32	36.41	34.31	34.51	2,394,820	-2.22(-6.05%)
Jan 14, 2022				36.73	0	-0.13(-0.37%)
Jan 13, 2022	36.82	37.39	36.68	36.87	926,555	+0.13(+0.37%)
Jan 12, 2022	37.58	37.66	36.58	36.73	1,322,881	-0.60(-1.60%)
Jan 11, 2022	37.11	37.41	36.63	37.33	2,092,325	-0.23(-0.61%)
Jan 10, 2022	38.02	38.09	36.64	37.56	2,282,471	-0.64(-1.69%)
Jan 07, 2022	37.64	38.29	36.89	38.20	1,832,170	+0.82(+2.19%)
Jan 06, 2022	37.21	37.56	36.48	37.39	1,655,979	+0.40(+1.09%)
Jan 05, 2022	37.52	38.42	36.87	36.98	1,915,046	-0.57(-1.51%)
Jan 04, 2022	36.63	37.70	36.63	37.55	1,515,323	+1.28(+3.53%)
Jan 03, 2022	36.44	36.69	36.13	36.27	1,194,104	+0.01(+0.03%)
Dec 31, 2021	36.06	36.47	35.72	36.26	854,696	+0.04(+0.11%)
Dec 30, 2021	35.96	36.58	35.96	36.22	1,236,246	+0.26(+0.72%)
Dec 29, 2021	35.79	36.15	35.61	35.96	956,849	+0.13(+0.38%)
Dec 28, 2021	35.06	36.03	35.03	35.83	4,215,338	+0.81(+2.31%)
Dec 27, 2021	34.97	35.15	34.50	35.02	1,209,542	+0.15(+0.44%)
Dec 23, 2021	34.14	35.36	34.02	34.86	2,849,119	+0.80(+2.34%)
Dec 22, 2021	33.86	34.38	33.79	34.07	2,024,227	+0.15(+0.45%)
Dec 21, 2021	33.85	34.14	33.53	33.91	1,702,658	+0.16(+0.48%)
Dec 20, 2021	34.71	34.84	33.14	33.75	1,985,588	-1.28(-3.65%)
Dec 17, 2021	35.31	35.62	34.63	35.03	3,019,245	-0.58(-1.62%)
Dec 16, 2021	36.75	36.91	35.38	35.61	2,177,556	-0.89(-2.43%)
Dec 15, 2021	36.57	36.85	35.82	36.49	2,285,176	+0.11(+0.29%)
Dec 14, 2021	36.46	37.00	35.70	36.38	3,480,836	-0.69(-1.87%)
Dec 13, 2021	40.51	42.31	36.97	37.08	21,738,198	+1.66(+4.70%)
Dec 10, 2021	35.97	36.06	34.93	35.41	1,175,976	-0.20(-0.57%)
Dec 09, 2021	35.92	36.32	35.50	35.62	1,037,753	-0.87(-2.37%)
Dec 08, 2021	36.92	36.93	36.26	36.48	1,056,503	-0.40(-1.10%)
Dec 07, 2021	36.51	37.07	36.36	36.89	938,811	+0.78(+2.16%)
Dec 06, 2021	35.31	36.64	35.03	36.11	2,148,503	+1.12(+3.20%)
Dec 03, 2021	35.76	36.07	34.74	34.98	1,137,674	-0.83(-2.33%)
Dec 02, 2021	35.44	36.15	35.30	35.82	1,260,159	+0.72(+2.05%)
Dec 01, 2021	35.82	36.46	35.07	35.10	1,258,736	+0.00(+0.00%)
Nov 30, 2021	35.85	36.01	34.12	35.10	1,652,371	-1.00(-2.76%)
Nov 29, 2021	36.41	36.53	35.47	36.10	958,803	+0.26(+0.72%)
Nov 26, 2021	35.83	36.19	35.26	35.84	824,279	-1.35(-3.63%)
Nov 24, 2021	37.26	37.33	36.87	37.19	1,019,789	-0.48(-1.27%)
Nov 23, 2021	37.66	38.08	36.90	37.67	1,519,963	+0.08(+0.20%)
Nov 22, 2021	36.03	37.75	35.68	37.59	1,717,430	+1.76(+4.92%)
Nov 19, 2021	36.19	36.63	35.61	35.83	889,137	-0.56(-1.53%)
Nov 18, 2021	36.52	36.50	35.78	36.38	787,348	-0.01(-0.03%)
Nov 17, 2021	37.27	37.40	36.33	36.39	1,673,953	-0.73(-1.96%)
Nov 16, 2021	37.05	37.17	36.53	37.12	975,923	+0.07(+0.18%)
Nov 15, 2021	37.24	37.72	36.98	37.05	907,287	+0.27(+0.73%)
Nov 12, 2021	36.24	36.79	36.17	36.79	857,802	+0.67(+1.86%)
Nov 11, 2021	35.74	36.29	35.51	36.12	1,852,733	+0.51(+1.43%)
Nov 10, 2021	35.84			35.61	955,414	-0.49(-1.35%)
Nov 09, 2021	36.41	36.79	35.72	36.10	980,053	-0.18(-0.50%)
Nov 08, 2021	36.58	36.75	36.09	36.28	1,290,045	-0.24(-0.66%)
Nov 05, 2021	36.48	37.19	36.35	36.52	1,308,538	+0.31(+0.85%)
Nov 04, 2021	37.64	37.82	36.13	36.21	1,379,092	-1.40(-3.72%)
Nov 03, 2021	36.57	38.05	36.51	37.61	1,371,345	+0.78(+2.11%)
Nov 02, 2021	38.19	38.62	36.66	36.83	1,938,794	-1.30(-3.42%)

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.