Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.48	34.77		34.63	8,457,867	+1.07(+3.19%)
Jan 28, 2022	32.82	33.57	32.19	33.56	2,519,739	+0.63(+1.93%)
Jan 27, 2022	33.68	34.07	32.68	32.93	1,638,361	-0.50(-1.48%)
Jan 26, 2022	35.34	35.34	33.26	33.42	2,329,592	-1.51(-4.33%)
Jan 25, 2022	33.94	35.35	33.62	34.94	2,434,738	+0.34(+0.98%)
Jan 24, 2022	33.22	34.69	32.96	34.60	1,993,023	+0.68(+2.00%)
Jan 21, 2022	34.08	34.50	33.71	33.92	1,554,713	-0.25(-0.74%)
Jan 20, 2022	35.03	35.38	34.15	34.17	1,329,227	-0.90(-2.55%)
Jan 19, 2022	35.47	35.67	34.96	35.07	949,434	-0.32(-0.91%)
Jan 18, 2022	35.61	35.86	35.14	35.39	1,201,823	-0.66(-1.83%)
Jan 14, 2022				36.05	0	-0.58(-1.59%)
Jan 13, 2022	36.35	37.00	36.32	36.63	1,038,834	+0.35(+0.96%)
Jan 12, 2022	36.32	36.67	35.94	36.28	1,525,218	-0.01(-0.02%)
Jan 11, 2022	36.26	36.33	35.84	36.29	916,263	-0.03(-0.07%)
Jan 10, 2022	36.41	36.47	35.84	36.32	1,057,884	-0.15(-0.41%)
Jan 07, 2022	36.57	36.69	36.14	36.47	1,124,873	+0.02(+0.05%)
Jan 06, 2022	37.26	37.28	36.18	36.45	1,356,631	-0.48(-1.29%)
Jan 05, 2022	37.35	37.87	36.93	36.93	2,532,373	-0.18(-0.49%)
Jan 04, 2022	36.14	37.46	35.92	37.11	2,797,472	+1.27(+3.54%)
Jan 03, 2022	36.02	36.34	35.48	35.84	1,764,785	+0.07(+0.19%)
Dec 31, 2021	35.34	36.02	35.15	35.77	1,096,455	+0.41(+1.15%)
Dec 30, 2021	35.46	35.83	35.34	35.36	1,189,335	-0.02(-0.05%)
Dec 29, 2021	35.19	35.62	35.19	35.38	833,982	+0.30(+0.87%)
Dec 28, 2021	34.66	35.38	34.66	35.08	951,201	+0.37(+1.08%)
Dec 27, 2021	34.55	34.77	34.11	34.70	1,047,458	+0.31(+0.91%)
Dec 23, 2021	34.38	34.73	34.28	34.39	1,071,046	+0.10(+0.28%)
Dec 22, 2021	33.44	34.44	33.17	34.29	2,309,985	+0.93(+2.79%)
Dec 21, 2021	33.33	33.72	33.11	33.36	2,376,058	+0.34(+1.03%)
Dec 20, 2021	32.91	33.18	32.20	33.02	6,743,949	-0.03(-0.08%)
Dec 17, 2021	35.76	36.00	33.05	33.05	40,152,892	-2.87(-7.98%)
Dec 16, 2021	36.13	36.87	35.88	35.92	1,813,386	-0.12(-0.34%)
Dec 15, 2021	35.77	36.13	35.09	36.04	1,470,114	+0.30(+0.85%)
Dec 14, 2021	35.32	36.05	35.13	35.74	2,412,518	+0.49(+1.38%)
Dec 13, 2021	35.70	35.91	34.72	35.25	2,136,888	-0.71(-1.99%)
Dec 10, 2021	36.50	36.78	35.70	35.96	1,393,203	-0.26(-0.71%)
Dec 09, 2021	36.49	36.93	36.19	36.22	1,636,176	-0.48(-1.31%)
Dec 08, 2021	37.46	37.58	36.66	36.70	1,805,085	-0.60(-1.61%)
Dec 07, 2021	37.00	37.75	37.00	37.30	1,015,787	+0.47(+1.28%)
Dec 06, 2021	36.45	37.46	36.20	36.83	1,943,447	+0.94(+2.61%)
Dec 03, 2021	36.33	36.45	35.69	35.89	933,229	-0.21(-0.57%)
Dec 02, 2021	35.23	36.55	35.17	36.10	1,455,076	+1.24(+3.55%)
Dec 01, 2021	35.29	36.03	34.85	34.86	1,093,992	+0.12(+0.35%)
Nov 30, 2021	34.99	35.18	34.29	34.74	1,704,718	-0.65(-1.82%)
Nov 29, 2021	35.66	35.76	34.82	35.39	1,648,649	+0.03(+0.07%)
Nov 26, 2021	35.93	35.94	35.02	35.36	836,956	-1.05(-2.88%)
Nov 24, 2021	36.85	36.85	36.14	36.41	744,733	-0.61(-1.65%)
Nov 23, 2021	36.83	37.09	36.64	37.02	799,925	+0.24(+0.65%)
Nov 22, 2021	36.13	37.17	35.96	36.78	988,502	+0.66(+1.83%)
Nov 19, 2021	36.45	36.66	36.09	36.12	1,156,611	-0.55(-1.50%)
Nov 18, 2021	37.79	36.68	36.46	36.67	1,166,567	-0.95(-2.52%)
Nov 17, 2021	38.28	38.43	37.47	37.61	715,147	-0.82(-2.13%)
Nov 16, 2021	38.59	38.60	38.21	38.43	726,985	+0.10(+0.27%)
Nov 15, 2021	38.53	38.71	38.25	38.33	762,939	+0.01(+0.02%)
Nov 12, 2021	37.99	38.38	37.95	38.32	832,931	+0.60(+1.60%)
Nov 11, 2021	37.64	37.96	37.17	37.72	882,628	+0.08(+0.21%)
Nov 10, 2021	37.34			37.64	1,343,385	+0.26(+0.69%)
Nov 09, 2021	38.09	38.32	37.34	37.38	1,606,775	-0.70(-1.83%)
Nov 08, 2021	38.17	38.27	37.64	38.08	1,107,313	+0.10(+0.27%)
Nov 05, 2021	38.16	38.50	37.77	37.98	995,524	+0.37(+0.98%)
Nov 04, 2021	37.77	38.32	37.28	37.61	1,268,145	+0.09(+0.25%)
Nov 03, 2021	37.20	38.25	36.80	37.51	1,483,446	+0.06(+0.16%)
Nov 02, 2021	40.28	40.38	37.42	37.45	2,935,094	-3.92(-9.48%)

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.