Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.89	34.59		34.54	654,146	+1.49(+4.51%)
Jan 28, 2022	32.35	33.06	31.87	33.05	561,790	+0.75(+2.32%)
Jan 27, 2022	33.35	33.68	32.18	32.30	683,805	-0.78(-2.36%)
Jan 26, 2022	33.70	34.22	32.58	33.08	879,659	+0.05(+0.15%)
Jan 25, 2022	32.98	33.57	32.42	33.03	624,531	-0.56(-1.67%)
Jan 24, 2022	31.78	33.66	31.60	33.59	961,499	+1.00(+3.07%)
Jan 21, 2022	34.00	34.11	32.56	32.59	875,504	-1.66(-4.85%)
Jan 20, 2022	35.47	35.95	34.16	34.25	730,357	-0.92(-2.62%)
Jan 19, 2022	34.44	35.33	34.27	35.17	852,365	+0.81(+2.36%)
Jan 18, 2022	35.03	35.75	34.25	34.36	623,565	-1.24(-3.48%)
Jan 14, 2022				35.60	0	+0.14(+0.39%)
Jan 13, 2022	35.93	36.35	35.26	35.46	425,947	-0.29(-0.81%)
Jan 12, 2022	36.59	36.87	35.58	35.75	406,215	-0.60(-1.65%)
Jan 11, 2022	35.58	36.83	35.22	36.35	596,220	+0.61(+1.71%)
Jan 10, 2022	35.16	35.84	34.56	35.74	586,172	+0.44(+1.25%)
Jan 07, 2022	35.37	36.02	34.99	35.30	427,325	-0.40(-1.12%)
Jan 06, 2022	35.42	36.53	35.31	35.70	394,716	+0.40(+1.13%)
Jan 05, 2022	36.75	37.33	35.25	35.30	564,693	-1.48(-4.02%)
Jan 04, 2022	37.06	37.68	36.27	36.78	567,299	-0.14(-0.38%)
Jan 03, 2022	36.40	37.33	36.24	36.92	568,831	+0.68(+1.88%)
Dec 31, 2021	36.30	36.81	36.17	36.24	295,812	-0.24(-0.66%)
Dec 30, 2021	36.49	37.31	36.31	36.48	338,082	-0.03(-0.08%)
Dec 29, 2021	36.82	37.22	36.32	36.51	323,232	-0.39(-1.06%)
Dec 28, 2021	37.00	37.47	36.68	36.90	321,962	-0.31(-0.83%)
Dec 27, 2021	37.20	37.49	36.80	37.21	329,658	+0.08(+0.22%)
Dec 23, 2021	36.55	37.48	36.31	37.13	399,420	+0.55(+1.50%)
Dec 22, 2021	36.15	36.79	36.01	36.58	397,518	+0.21(+0.58%)
Dec 21, 2021	34.93	36.50	34.93	36.37	570,820	+1.80(+5.21%)
Dec 20, 2021	34.49	34.93	33.91	34.57	781,726	-0.52(-1.48%)
Dec 17, 2021	34.01	35.46	33.85	35.09	1,012,303	+0.75(+2.18%)
Dec 16, 2021	35.80	35.80	34.22	34.34	836,447	-1.15(-3.24%)
Dec 15, 2021	34.96	35.59	33.89	35.49	896,266	+0.15(+0.42%)
Dec 14, 2021	35.18	35.70	34.99	35.34	482,207	-0.19(-0.53%)
Dec 13, 2021	35.79	36.13	34.92	35.53	550,682	-0.51(-1.42%)
Dec 10, 2021	36.83	37.25	35.44	36.04	987,278	-0.50(-1.37%)
Dec 09, 2021	37.13	37.74	36.51	36.54	463,043	-0.73(-1.96%)
Dec 08, 2021	36.75	37.67	36.51	37.27	390,780	+0.77(+2.11%)
Dec 07, 2021	36.11	36.95	36.03	36.50	577,919	+1.07(+3.02%)
Dec 06, 2021	34.74	35.94	34.50	35.43	741,045	+1.08(+3.14%)
Dec 03, 2021	35.05	35.22	33.88	34.35	1,048,694	-0.49(-1.41%)
Dec 02, 2021	34.00	35.13	34.00	34.84	699,068	+1.00(+2.96%)
Dec 01, 2021	34.35	35.97	33.81	33.84	1,284,869	-0.44(-1.28%)
Nov 30, 2021	35.42	35.95	34.25	34.28	1,530,615	-1.67(-4.65%)
Nov 29, 2021	36.18	36.49	35.12	35.95	1,630,365	+0.45(+1.27%)
Nov 26, 2021	34.21	35.69	34.00	35.50	1,272,177	-0.38(-1.06%)
Nov 24, 2021	35.75	36.58	35.53	35.88	426,686	-0.30(-0.83%)
Nov 23, 2021	36.12	36.54	35.45	36.18	781,551	-0.31(-0.85%)
Nov 22, 2021	36.85	37.24	35.97	36.49	702,348	-0.13(-0.35%)
Nov 19, 2021	37.88	38.12	36.58	36.62	607,703	-1.49(-3.91%)
Nov 18, 2021	39.22	38.45	38.13	38.11	616,431	-0.86(-2.21%)
Nov 17, 2021	38.93	39.43	38.67	38.97	729,207	-0.32(-0.81%)
Nov 16, 2021	38.61	39.30	38.12	39.29	553,076	+0.68(+1.76%)
Nov 15, 2021	38.50	38.96	38.31	38.61	538,158	+0.23(+0.60%)
Nov 12, 2021	38.46	38.84	38.19	38.38	315,977	+0.11(+0.29%)
Nov 11, 2021	38.37	39.12	38.09	38.27	463,083	+0.28(+0.74%)
Nov 10, 2021	38.51		37.83	37.99	644,091	-0.90(-2.31%)
Nov 09, 2021	39.94	40.05	38.82	38.89	670,422	-1.09(-2.73%)
Nov 08, 2021	38.59	40.38	38.55	39.98	946,258	+1.78(+4.66%)
Nov 05, 2021	40.90	41.28	37.38	38.20	1,519,195	-1.69(-4.24%)
Nov 04, 2021	39.50	40.40	39.34	39.89	878,593	+0.44(+1.12%)
Nov 03, 2021	38.96	39.74	38.42	39.45	505,631	+0.33(+0.84%)
Nov 02, 2021	39.95	40.61	38.90	39.12	792,801	-0.70(-1.76%)

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.