Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.95	39.26		39.26	1,414,723	+0.04(+0.10%)
Jan 28, 2022	39.47	39.67	37.87	39.22	2,932,923	-1.46(-3.59%)
Jan 27, 2022	41.51	42.14	40.46	40.68	1,548,634	-0.70(-1.69%)
Jan 26, 2022	41.59	42.28	40.68	41.38	2,431,724	+0.52(+1.27%)
Jan 25, 2022	40.15	41.05	39.84	40.86	1,541,518	+0.34(+0.84%)
Jan 24, 2022	39.31	40.61	38.76	40.52	1,702,397	-0.45(-1.10%)
Jan 21, 2022	41.18	41.87	40.52	40.97	1,857,531	-0.75(-1.80%)
Jan 20, 2022	43.60	43.69	41.57	41.72	2,248,522	-1.49(-3.45%)
Jan 19, 2022	43.40	44.15	43.13	43.21	1,615,402	+0.40(+0.93%)
Jan 18, 2022	42.70	43.33	42.44	42.81	1,995,535	-0.10(-0.23%)
Jan 17, 2022	42.51	43.11	42.14	42.91	583,217	+0.32(+0.75%)
Jan 14, 2022	41.56	42.97	41.47	42.59	1,379,520	+0.48(+1.14%)
Jan 13, 2022	42.58	43.34	41.88	42.11	1,863,624	-0.61(-1.43%)
Jan 12, 2022	41.32	42.82	41.25	42.72	2,724,561	+1.96(+4.81%)
Jan 11, 2022	39.69	40.82	39.40	40.76	2,310,599	+1.24(+3.14%)
Jan 10, 2022	38.53	39.56	38.50	39.52	1,606,084	+1.08(+2.81%)
Jan 07, 2022	37.43	38.47	37.36	38.44	1,419,782	+1.39(+3.75%)
Jan 06, 2022	38.00	38.27	36.82	37.05	1,222,457	-0.52(-1.38%)
Jan 05, 2022	37.09	38.65	37.09	37.57	2,211,095	+0.47(+1.27%)
Jan 04, 2022	37.00	37.50	36.86	37.10	1,517,771	+0.67(+1.84%)
Dec 31, 2021		36.43	36.43	36.43	0	+0.20(+0.55%)
Dec 30, 2021	36.65	37.11	36.20	36.23	880,738	-0.38(-1.04%)
Dec 29, 2021	36.50	36.93	36.12	36.61	988,209	+0.51(+1.41%)
Dec 24, 2021		36.10	36.10	36.10	0	-0.10(-0.28%)
Dec 23, 2021	36.02	36.50	36.00	36.20	1,022,203	+0.21(+0.58%)
Dec 22, 2021	35.33	36.06	35.23	35.99	972,250	+0.62(+1.75%)
Dec 21, 2021	34.45	35.42	34.45	35.37	1,297,889	+1.16(+3.39%)
Dec 20, 2021	34.00	34.27	33.53	34.21	1,433,369	-0.54(-1.55%)
Dec 17, 2021	34.66	35.18	34.23	34.75	2,673,307	+0.09(+0.26%)
Dec 16, 2021	34.87	35.66	34.60	34.66	1,945,080	+0.23(+0.67%)
Dec 15, 2021	34.12	34.48	33.35	34.43	1,951,546	-0.15(-0.43%)
Dec 14, 2021	34.43	35.32	34.42	34.58	1,096,530	+0.02(+0.06%)
Dec 13, 2021	34.59	35.08	34.02	34.56	1,888,914	-0.09(-0.26%)
Dec 10, 2021	35.48	35.64	34.49	34.65	1,033,196	-0.56(-1.59%)
Dec 09, 2021	34.68	35.31	34.54	35.21	1,073,240	+0.04(+0.11%)
Dec 08, 2021	35.07	35.74	34.80	35.17	1,174,667	+0.09(+0.26%)
Dec 07, 2021	34.68	35.76	34.60	35.08	2,168,093	+1.25(+3.69%)
Dec 06, 2021	33.27	34.17	32.32	33.83	2,109,586	+0.78(+2.36%)
Dec 03, 2021	34.00	34.19	32.78	33.05	2,119,028	-0.95(-2.79%)
Dec 02, 2021	33.66	34.19	32.93	34.00	1,534,019	+0.59(+1.77%)
Dec 01, 2021	34.26	35.03	33.37	33.41	2,400,617	-0.47(-1.39%)
Nov 30, 2021	33.67	34.46	33.38	33.88	2,886,520	-0.01(-0.03%)
Nov 29, 2021	34.30	34.50	33.37	33.89	1,783,705	+1.00(+3.04%)
Nov 26, 2021	32.37	33.27	32.05	32.89	2,693,538	-1.09(-3.21%)
Nov 25, 2021	33.91	34.10	33.81	33.98	443,249	-0.16(-0.47%)
Nov 24, 2021	34.56	34.70	33.91	34.14	1,982,840	-0.45(-1.30%)
Nov 23, 2021	34.47	34.76	34.01	34.59	1,529,884	+0.23(+0.67%)
Nov 22, 2021	33.09	34.81	33.08	34.36	2,273,077	+1.32(+4.00%)
Nov 19, 2021	32.80	33.41	32.59	33.04	1,771,300	-0.04(-0.12%)
Nov 18, 2021	34.10	34.10	32.90	33.08	2,442,607	-1.11(-3.25%)
Nov 17, 2021	34.11	34.67	34.06	34.19	2,185,313	+0.05(+0.15%)
Nov 16, 2021	34.06	34.37	33.76	34.14	1,674,496	-0.20(-0.58%)
Nov 15, 2021	35.10	35.17	33.60	34.34	3,196,714	-1.44(-4.02%)
Nov 12, 2021	35.61	36.34	35.38	35.78	1,387,969	-0.14(-0.39%)
Nov 11, 2021	34.36	36.75	34.32	35.92	3,392,176	+2.40(+7.16%)
Nov 10, 2021	33.79			33.52	1,518,643	-0.44(-1.30%)
Nov 09, 2021	34.49	34.50	33.43	33.96	1,424,456	-0.60(-1.74%)
Nov 08, 2021	34.41	35.11	33.94	34.56	1,874,565	+0.85(+2.52%)
Nov 05, 2021	34.58	34.67	33.68	33.71	1,569,061	-0.64(-1.86%)
Nov 04, 2021	34.23	34.65	34.02	34.35	1,646,176	+0.28(+0.82%)
Nov 03, 2021	34.43	34.46	33.64	34.07	1,648,528	-0.54(-1.56%)
Nov 02, 2021	35.30	35.50	34.05	34.61	2,081,903	-0.90(-2.53%)

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.