Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.45		36.88	37.00	12,843,364	-1.35(-3.51%)
Jan 28, 2022	40.07	40.97	38.35	38.34	11,832,586	-1.99(-4.93%)
Jan 27, 2022	39.04	40.65	38.42	40.33	13,567,597	+0.42(+1.04%)
Jan 26, 2022	38.57	40.73	37.97	39.92	13,098,880	+0.21(+0.52%)
Jan 25, 2022	40.07	41.01	38.95	39.71	13,214,379	+0.96(+2.47%)
Jan 24, 2022	40.16	42.16	38.68	38.75	21,694,186	-0.35(-0.90%)
Jan 21, 2022	37.81	39.10	37.42	39.10	17,110,840	+1.49(+3.95%)
Jan 20, 2022	36.50	37.70	35.67	37.61	11,498,919	+0.81(+2.19%)
Jan 19, 2022	35.81	36.86	35.57	36.81	9,933,414	+0.76(+2.10%)
Jan 18, 2022	35.58	36.24	35.56	36.05	10,855,903	+1.19(+3.42%)
Jan 14, 2022				34.86	0	+0.00(+0.00%)
Jan 13, 2022	33.75	35.02	33.67	34.86	11,023,947	+0.90(+2.65%)
Jan 12, 2022	33.86	34.24	33.63	33.96	6,477,967	-0.14(-0.42%)
Jan 11, 2022	34.76	35.26	34.10	34.10	5,971,096	-0.57(-1.64%)
Jan 10, 2022	35.14	36.09	34.67	34.67	9,557,519	+0.00(+0.00%)
Jan 07, 2022	34.38	34.91	34.22	34.67	7,016,292	+0.24(+0.69%)
Jan 06, 2022	34.38	34.76	33.96	34.43	8,033,526	+0.09(+0.28%)
Jan 05, 2022	33.11	34.34	33.01	34.34	5,014,070	+1.23(+3.72%)
Jan 04, 2022	32.82	33.34	32.73	33.11	3,519,837	+0.05(+0.14%)
Jan 03, 2022	33.20	33.58	33.01	33.06	3,108,372	-0.38(-1.13%)
Dec 31, 2021	33.29	33.48	33.15	33.44	2,951,837	+0.19(+0.57%)
Dec 30, 2021	33.01	33.34	32.87	33.25	2,425,560	+0.19(+0.57%)
Dec 29, 2021	33.11	33.29	32.92	33.06	2,261,408	-0.09(-0.29%)
Dec 28, 2021	33.01	33.29	32.87	33.15	3,494,029	+0.05(+0.14%)
Dec 27, 2021	33.86	33.86	33.11	33.11	2,315,252	-0.99(-2.92%)
Dec 23, 2021	34.34	34.37	33.82	34.10	2,929,818	-0.43(-1.23%)
Dec 22, 2021	35.28	35.28	34.48	34.53	4,116,245	-0.66(-1.88%)
Dec 21, 2021	35.90	36.29	35.19	35.19	6,555,687	-1.23(-3.38%)
Dec 20, 2021	36.66	37.13	36.42	36.42	9,196,995	+0.71(+1.99%)
Dec 17, 2021	35.47	36.04	35.00	35.71	10,578,263	+0.71(+2.03%)
Dec 16, 2021	34.10	35.28	34.05	35.00	9,116,221	+0.62(+1.79%)
Dec 15, 2021	35.57	35.90	34.34	34.38	8,610,421	-1.14(-3.20%)
Dec 14, 2021	35.57	35.99	35.14	35.52	6,309,043	+0.52(+1.49%)
Dec 13, 2021	34.48	35.09	34.43	35.00	4,602,893	+0.57(+1.65%)
Dec 10, 2021	34.62	35.05	34.38	34.43	3,991,573	-0.62(-1.76%)
Dec 09, 2021	34.86	35.09	34.68	35.05	3,883,813	+0.47(+1.37%)
Dec 08, 2021	34.72	35.05	34.53	34.57	3,305,690	-0.24(-0.68%)
Dec 07, 2021	35.43	35.43	34.72	34.81	4,973,302	-1.52(-4.17%)
Dec 06, 2021	36.80	37.18	35.99	36.33	7,830,278	-0.90(-2.42%)
Dec 03, 2021	36.23	37.94	36.09	37.23	7,911,641	+0.71(+1.95%)
Dec 02, 2021	37.65	37.75	36.28	36.52	7,635,022	-1.23(-3.26%)
Dec 01, 2021	35.90	37.75	35.43	37.75	6,413,522	+0.90(+2.44%)
Nov 30, 2021	35.90	36.94	35.62	36.85	5,368,993	+1.37(+3.87%)
Nov 29, 2021	35.57	35.99	35.19	35.47	4,143,185	-0.90(-2.47%)
Nov 26, 2021	35.90	36.59	35.66	36.37	4,884,875	+1.47(+4.21%)
Nov 24, 2021	35.33	35.52	34.81	34.91	2,369,399	-0.09(-0.27%)
Nov 23, 2021	35.24	35.62	34.91	35.00	5,545,988	-0.14(-0.40%)
Nov 22, 2021	34.67	35.19	34.24	35.14	4,126,263	+0.19(+0.54%)
Nov 19, 2021	34.86	35.00	34.62	34.95	3,391,233	+0.14(+0.41%)
Nov 18, 2021	34.91	35.33	34.76	34.81	3,214,670	-0.24(-0.68%)
Nov 17, 2021	34.91	35.14	34.91	35.05	2,247,901	+0.19(+0.54%)
Nov 16, 2021	35.24	35.24	34.72	34.86	2,348,863	-0.28(-0.81%)
Nov 15, 2021	35.00	35.37	34.95	35.14	2,030,929	+0.00(+0.00%)
Nov 12, 2021	35.52	35.70	35.09	35.14	1,916,667	-0.62(-1.72%)
Nov 11, 2021	35.52	35.76	35.47	35.76	2,380,273	+0.00(+0.00%)
Nov 10, 2021	35.47			35.76	4,335,872	+0.57(+1.61%)
Nov 09, 2021	34.91	35.43	34.86	35.19	4,478,066	+0.24(+0.68%)
Nov 08, 2021	34.86	35.09	34.76	34.95	2,898,407	-0.05(-0.14%)
Nov 05, 2021	34.91	35.28	34.67	35.00	3,239,891	-0.24(-0.67%)
Nov 04, 2021	35.47	35.57	35.24	35.24	2,720,678	-0.38(-1.06%)
Nov 03, 2021	36.09	36.23	35.52	35.62	3,744,880	-0.43(-1.18%)
Nov 02, 2021	36.33	36.33	35.99	36.04	2,852,449	-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.