Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.22		35.70	35.81	13,268,731	-1.30(-3.51%)
Jan 28, 2022	38.78	39.65	37.12	37.11	12,224,476	-1.93(-4.93%)
Jan 27, 2022	37.79	39.35	37.19	39.04	14,016,950	+0.40(+1.04%)
Jan 26, 2022	37.33	39.42	36.76	38.64	13,532,709	+0.20(+0.52%)
Jan 25, 2022	38.78	39.70	37.70	38.43	13,652,033	+0.93(+2.47%)
Jan 24, 2022	38.87	40.81	37.44	37.51	22,412,688	-0.34(-0.90%)
Jan 21, 2022	36.60	37.85	36.22	37.85	17,677,544	+1.44(+3.95%)
Jan 20, 2022	35.33	36.50	34.53	36.41	11,879,758	+0.78(+2.19%)
Jan 19, 2022	34.67	35.68	34.43	35.63	10,262,405	+0.73(+2.10%)
Jan 18, 2022	34.44	35.08	34.42	34.90	11,215,446	+1.16(+3.42%)
Jan 14, 2022				33.74	0	+0.00(+0.00%)
Jan 13, 2022	32.67	33.90	32.59	33.74	11,389,056	+0.87(+2.65%)
Jan 12, 2022	32.78	33.14	32.55	32.87	6,692,514	-0.14(-0.42%)
Jan 11, 2022	33.65	34.13	33.01	33.01	6,168,856	-0.55(-1.64%)
Jan 10, 2022	34.02	34.93	33.56	33.56	9,874,059	+0.00(+0.00%)
Jan 07, 2022	33.28	33.79	33.12	33.56	7,248,668	+0.23(+0.69%)
Jan 06, 2022	33.28	33.65	32.87	33.33	8,299,593	+0.09(+0.28%)
Jan 05, 2022	32.04	33.24	31.95	33.24	5,180,134	+1.19(+3.72%)
Jan 04, 2022	31.77	32.27	31.68	32.04	3,636,412	+0.05(+0.14%)
Jan 03, 2022	32.14	32.50	31.95	32.00	3,211,320	-0.37(-1.13%)
Dec 31, 2021	32.23	32.41	32.09	32.36	3,049,600	+0.18(+0.57%)
Dec 30, 2021	31.95	32.27	31.81	32.18	2,505,893	+0.18(+0.57%)
Dec 29, 2021	32.04	32.23	31.86	32.00	2,336,305	-0.09(-0.29%)
Dec 28, 2021	31.95	32.23	31.81	32.09	3,609,750	+0.05(+0.14%)
Dec 27, 2021	32.78	32.78	32.04	32.04	2,391,932	-0.96(-2.92%)
Dec 23, 2021	33.24	33.27	32.73	33.01	3,026,853	-0.41(-1.23%)
Dec 22, 2021	34.15	34.15	33.37	33.42	4,252,574	-0.64(-1.88%)
Dec 21, 2021	34.75	35.12	34.06	34.06	6,772,809	-1.19(-3.38%)
Dec 20, 2021	35.48	35.94	35.25	35.25	9,501,596	+0.69(+1.99%)
Dec 17, 2021	34.34	34.89	33.88	34.57	10,928,610	+0.69(+2.03%)
Dec 16, 2021	33.01	34.15	32.96	33.88	9,418,147	+0.60(+1.79%)
Dec 15, 2021	34.43	34.75	33.24	33.28	8,895,595	-1.10(-3.20%)
Dec 14, 2021	34.43	34.84	34.02	34.38	6,517,995	+0.50(+1.49%)
Dec 13, 2021	33.37	33.97	33.33	33.88	4,755,339	+0.55(+1.65%)
Dec 10, 2021	33.51	33.92	33.28	33.33	4,123,772	-0.60(-1.76%)
Dec 09, 2021	33.74	33.97	33.57	33.92	4,012,444	+0.46(+1.37%)
Dec 08, 2021	33.60	33.92	33.42	33.47	3,415,173	-0.23(-0.68%)
Dec 07, 2021	34.29	34.29	33.60	33.69	5,138,015	-1.47(-4.17%)
Dec 06, 2021	35.62	35.99	34.84	35.16	8,089,614	-0.87(-2.42%)
Dec 03, 2021	35.07	36.72	34.93	36.03	8,173,671	+0.69(+1.95%)
Dec 02, 2021	36.44	36.54	35.12	35.34	7,887,890	-1.19(-3.26%)
Dec 01, 2021	34.75	36.54	34.29	36.54	6,625,935	+0.87(+2.44%)
Nov 30, 2021	34.75	35.76	34.47	35.67	5,546,812	+1.33(+3.87%)
Nov 29, 2021	34.43	34.84	34.06	34.34	4,280,405	-0.87(-2.47%)
Nov 26, 2021	34.75	35.41	34.52	35.21	5,046,660	+1.42(+4.21%)
Nov 24, 2021	34.20	34.38	33.69	33.79	2,447,873	-0.09(-0.27%)
Nov 23, 2021	34.11	34.47	33.79	33.88	5,729,669	-0.14(-0.40%)
Nov 22, 2021	33.56	34.06	33.14	34.02	4,262,923	+0.18(+0.54%)
Nov 19, 2021	33.74	33.88	33.51	33.83	3,503,549	+0.14(+0.41%)
Nov 18, 2021	33.79	34.20	33.65	33.69	3,321,138	-0.23(-0.68%)
Nov 17, 2021	33.79	34.02	33.79	33.92	2,322,351	+0.18(+0.54%)
Nov 16, 2021	34.11	34.11	33.60	33.74	2,426,656	-0.27(-0.81%)
Nov 15, 2021	33.88	34.23	33.83	34.02	2,098,192	+0.00(+0.00%)
Nov 12, 2021	34.38	34.56	33.97	34.02	1,980,146	-0.60(-1.72%)
Nov 11, 2021	34.38	34.61	34.34	34.61	2,459,107	+0.00(+0.00%)
Nov 10, 2021	34.34			34.61	4,479,474	+0.55(+1.62%)
Nov 09, 2021	33.79	34.29	33.74	34.06	4,626,378	+0.23(+0.68%)
Nov 08, 2021	33.74	33.97	33.65	33.83	2,994,401	-0.05(-0.14%)
Nov 05, 2021	33.79	34.15	33.56	33.88	3,347,195	-0.23(-0.67%)
Nov 04, 2021	34.34	34.43	34.11	34.11	2,810,785	-0.37(-1.06%)
Nov 03, 2021	34.93	35.07	34.38	34.47	3,868,909	-0.41(-1.18%)
Nov 02, 2021	35.16	35.16	34.84	34.89	2,946,921	-0.28(-0.78%)

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.