Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.63	35.86		35.82	20,997,210	+1.14(+3.27%)
Jan 28, 2022	35.05	35.11	33.63	34.69	31,333,902	-1.02(-2.86%)
Jan 27, 2022	36.97	37.58	35.36	35.71	25,477,908	-1.28(-3.46%)
Jan 26, 2022	38.08	39.28	36.32	36.99	25,832,840	-1.16(-3.03%)
Jan 25, 2022	37.84	38.36	36.59	38.14	28,098,282	-0.32(-0.83%)
Jan 24, 2022	38.10	38.56	36.07	38.46	32,194,398	-0.99(-2.51%)
Jan 21, 2022	41.00	41.13	39.17	39.45	25,808,294	-2.12(-5.09%)
Jan 20, 2022	42.87	43.21	41.49	41.57	18,269,810	-0.86(-2.02%)
Jan 19, 2022	43.35	43.79	42.40	42.42	18,755,920	-0.20(-0.47%)
Jan 18, 2022	42.25	44.47	41.80	42.63	26,905,256	+0.20(+0.48%)
Jan 14, 2022				42.42	0	-0.24(-0.56%)
Jan 13, 2022	42.83	43.95	42.58	42.67	23,843,160	-0.64(-1.49%)
Jan 12, 2022	43.16	43.60	42.36	43.31	29,852,320	+2.07(+5.02%)
Jan 11, 2022	40.13	41.27	39.62	41.24	18,053,164	+1.31(+3.29%)
Jan 10, 2022	39.91	40.16	39.02	39.92	12,577,253	-0.25(-0.62%)
Jan 07, 2022	39.33	40.39	38.80	40.17	17,695,534	+1.29(+3.33%)
Jan 06, 2022	39.79	40.19	38.64	38.88	16,825,680	-1.10(-2.76%)
Jan 05, 2022	40.47	41.94	39.83	39.98	23,203,268	-0.45(-1.12%)
Jan 04, 2022	40.12	40.77	39.77	40.43	15,043,937	+0.64(+1.62%)
Jan 03, 2022	39.79	40.33	39.60	39.79	13,195,593	-0.24(-0.60%)
Dec 31, 2021	39.94	40.26	39.69	40.03	9,166,726	+0.11(+0.26%)
Dec 30, 2021	40.35	41.03	39.88	39.92	12,506,160	-0.35(-0.86%)
Dec 29, 2021	39.99	40.48	39.73	40.27	15,748,533	-0.01(-0.02%)
Dec 28, 2021	40.10	40.52	39.94	40.28	11,295,389	+0.00(+0.00%)
Dec 27, 2021	39.33	40.33	38.97	40.28	11,893,583	+0.83(+2.09%)
Dec 23, 2021	38.29	39.60	38.22	39.45	18,480,476	+0.95(+2.47%)
Dec 22, 2021	37.59	38.53	37.41	38.50	13,805,629	+0.92(+2.45%)
Dec 21, 2021	36.62	37.79	36.52	37.58	14,124,884	+1.69(+4.70%)
Dec 20, 2021	35.54	36.10	35.21	35.90	13,941,732	-0.56(-1.53%)
Dec 17, 2021	36.70	37.10	36.02	36.45	20,835,766	-0.27(-0.73%)
Dec 16, 2021	36.85	37.61	36.54	36.72	18,374,540	+0.99(+2.77%)
Dec 15, 2021	35.74	35.93	34.32	35.73	24,216,608	-0.68(-1.87%)
Dec 14, 2021	36.03	37.20	35.87	36.41	13,142,798	+0.32(+0.88%)
Dec 13, 2021	37.04	37.30	35.71	36.10	12,047,224	-0.71(-1.93%)
Dec 10, 2021	37.39	37.60	36.33	36.81	10,444,077	-0.10(-0.26%)
Dec 09, 2021	36.58	37.25	36.39	36.90	12,003,916	-0.24(-0.65%)
Dec 08, 2021	37.28	37.70	36.70	37.14	14,812,716	-0.05(-0.13%)
Dec 07, 2021	36.64	38.00	36.64	37.19	18,917,264	+1.34(+3.75%)
Dec 06, 2021	35.75	36.34	34.88	35.85	14,180,661	+0.78(+2.22%)
Dec 03, 2021	35.56	35.98	34.16	35.07	21,699,182	-0.52(-1.46%)
Dec 02, 2021	34.91	35.83	34.46	35.59	19,331,836	+0.83(+2.40%)
Dec 01, 2021	36.26	36.97	34.71	34.75	20,051,490	-0.82(-2.29%)
Nov 30, 2021	36.41	36.98	35.00	35.57	28,196,812	-0.86(-2.37%)
Nov 29, 2021	36.30	36.59	35.11	36.43	17,945,818	+0.71(+1.99%)
Nov 26, 2021	34.80	35.89	33.86	35.72	22,019,576	-1.35(-3.65%)
Nov 24, 2021	37.09	37.43	36.67	37.08	14,000,711	-0.03(-0.08%)
Nov 23, 2021	36.49	37.65	36.38	37.10	16,535,565	+0.90(+2.49%)
Nov 22, 2021	35.87	37.05	35.40	36.20	19,884,016	-0.52(-1.41%)
Nov 19, 2021	36.90	37.67	36.55	36.72	19,721,522	-0.49(-1.31%)
Nov 18, 2021	37.30	37.21	36.98	37.21	18,361,724	-0.08(-0.21%)
Nov 17, 2021	38.02	38.79	37.08	37.29	20,020,816	-0.70(-1.84%)
Nov 16, 2021	39.02	39.11	37.85	37.99	19,803,720	-1.21(-3.08%)
Nov 15, 2021	39.35	39.55	38.56	39.20	14,552,754	-0.35(-0.90%)
Nov 12, 2021	39.01	39.90	38.72	39.55	19,266,692	+0.32(+0.81%)
Nov 11, 2021	37.53	39.54	36.71	39.23	41,073,396	+2.01(+5.41%)
Nov 10, 2021	37.42			37.22	25,064,264	-0.38(-1.02%)
Nov 09, 2021	37.63	38.17	36.60	37.60	16,701,527	-0.22(-0.58%)
Nov 08, 2021	36.40	38.16	36.36	37.82	26,133,074	+2.29(+6.45%)
Nov 05, 2021	35.64	35.88	35.27	35.53	13,073,903	+0.04(+0.11%)
Nov 04, 2021	36.93	37.01	35.26	35.49	17,000,284	-1.18(-3.22%)
Nov 03, 2021	37.07	37.12	35.99	36.67	17,778,422	-0.31(-0.83%)
Nov 02, 2021	37.02	37.17	36.35	36.98	15,198,195	+0.21(+0.57%)

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.