Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.47	37.74		37.70	1,898,357	+0.67(+1.81%)
Jan 28, 2022	35.83	37.09	34.94	37.03	2,136,069	+1.24(+3.47%)
Jan 27, 2022	37.25	37.58	35.48	35.79	1,440,555	-1.16(-3.14%)
Jan 26, 2022	37.50	38.39	36.78	36.95	2,173,414	-0.20(-0.54%)
Jan 25, 2022	36.93	37.64	36.35	37.15	2,901,498	-0.42(-1.11%)
Jan 24, 2022	37.29	37.68	36.12	37.57	2,859,923	-0.32(-0.84%)
Jan 21, 2022	38.83	38.87	37.65	37.89	1,278,040	-1.06(-2.72%)
Jan 20, 2022	39.99	40.82	38.90	38.95	1,471,618	-1.06(-2.65%)
Jan 19, 2022	41.26	41.30	39.98	40.01	1,285,084	-1.10(-2.67%)
Jan 18, 2022	42.06	42.06	40.98	41.11	1,053,509	-0.87(-2.07%)
Jan 14, 2022				41.98	0	-0.05(-0.13%)
Jan 13, 2022	40.89	42.21	40.82	42.03	1,264,732	+1.12(+2.75%)
Jan 12, 2022	41.17	41.48	40.77	40.91	741,535	-0.39(-0.94%)
Jan 11, 2022	41.25	41.57	40.73	41.30	829,739	-0.07(-0.18%)
Jan 10, 2022	41.68	42.09	40.97	41.37	1,523,759	-0.15(-0.35%)
Jan 07, 2022	40.83	42.03	40.78	41.51	2,248,085	+0.63(+1.53%)
Jan 06, 2022	40.82	41.19	40.32	40.89	1,744,596	+0.55(+1.37%)
Jan 05, 2022	41.08	41.85	40.27	40.33	1,617,891	-0.76(-1.85%)
Jan 04, 2022	40.53	41.40	40.39	41.10	1,750,784	+1.39(+3.49%)
Jan 03, 2022	38.12	39.72	38.05	39.71	1,427,934	+1.74(+4.59%)
Dec 31, 2021	38.48	38.75	37.96	37.97	966,490	-0.52(-1.34%)
Dec 30, 2021	37.87	38.89	37.87	38.48	1,213,856	+0.68(+1.80%)
Dec 29, 2021	37.80	37.93	37.35	37.80	639,609	+0.05(+0.12%)
Dec 28, 2021	37.66	38.01	37.50	37.76	839,218	-0.01(-0.02%)
Dec 27, 2021	37.41	37.80	37.02	37.77	1,093,690	+0.14(+0.36%)
Dec 23, 2021	37.60	37.86	37.44	37.63	858,348	+0.19(+0.51%)
Dec 22, 2021	37.50	37.75	37.20	37.44	1,319,116	-0.20(-0.53%)
Dec 21, 2021	36.32	37.64	36.13	37.64	1,811,084	+1.77(+4.93%)
Dec 20, 2021	36.28	36.47	35.21	35.87	1,705,033	-1.11(-2.99%)
Dec 17, 2021	36.56	37.48	36.53	36.98	3,606,111	+0.30(+0.82%)
Dec 16, 2021	37.40	37.64	36.46	36.68	1,203,570	-0.32(-0.86%)
Dec 15, 2021	36.95	37.08	35.98	37.00	1,460,585	-0.05(-0.12%)
Dec 14, 2021	37.42	37.89	36.98	37.04	1,956,206	-0.51(-1.35%)
Dec 13, 2021	37.98	37.98	36.82	37.55	1,121,964	-0.58(-1.52%)
Dec 10, 2021	38.73	38.86	37.67	38.13	1,291,668	-0.38(-0.99%)
Dec 09, 2021	38.76	38.87	38.13	38.51	1,248,569	-0.58(-1.48%)
Dec 08, 2021	38.28	39.45	38.17	39.09	1,414,102	+0.74(+1.94%)
Dec 07, 2021	38.46	38.83	38.11	38.35	1,234,718	+0.21(+0.55%)
Dec 06, 2021	37.64	38.92	37.50	38.14	1,552,058	+1.03(+2.79%)
Dec 03, 2021	37.46	37.92	36.62	37.11	1,395,770	-0.27(-0.73%)
Dec 02, 2021	35.93	37.68	35.75	37.38	1,842,116	+1.85(+5.21%)
Dec 01, 2021	37.57	37.92	35.51	35.53	1,696,024	-0.88(-2.42%)
Nov 30, 2021	36.92	37.08	36.28	36.41	3,143,942	-1.31(-3.46%)
Nov 29, 2021	38.61	38.65	37.21	37.71	1,279,778	-0.52(-1.35%)
Nov 26, 2021	38.39	38.80	37.23	38.23	1,280,278	-1.78(-4.44%)
Nov 24, 2021	39.74	40.19	39.45	40.01	1,032,770	+0.05(+0.11%)
Nov 23, 2021	40.25	40.42	39.77	39.96	1,961,324	-0.07(-0.18%)
Nov 22, 2021	40.28	40.55	39.95	40.04	920,352	-0.09(-0.23%)
Nov 19, 2021	40.82	40.82	39.55	40.13	1,201,708	-0.96(-2.34%)
Nov 18, 2021	40.63	41.11	40.85	41.09	1,509,266	+0.61(+1.50%)
Nov 17, 2021	40.91	40.92	39.58	40.48	1,802,100	-0.58(-1.41%)
Nov 16, 2021	42.28	42.30	40.76	41.06	1,803,791	-1.21(-2.85%)
Nov 15, 2021	41.51	42.30	41.34	42.27	1,573,982	+0.97(+2.35%)
Nov 12, 2021	41.08	41.44	40.90	41.30	1,251,729	+0.31(+0.75%)
Nov 11, 2021	40.53	41.04	40.28	40.99	555,429	+0.30(+0.74%)
Nov 10, 2021	40.96		40.61	40.69	1,101,818	-0.36(-0.88%)
Nov 09, 2021	41.27	41.36	40.79	41.05	1,032,389	-0.37(-0.90%)
Nov 08, 2021	40.67	41.52	40.17	41.42	1,884,661	+0.98(+2.42%)
Nov 05, 2021	40.34	41.15	40.02	40.44	1,356,277	+1.36(+3.48%)
Nov 04, 2021	39.74	39.93	38.83	39.08	1,175,368	-0.68(-1.71%)
Nov 03, 2021	38.34	39.98	38.32	39.76	1,135,750	+1.23(+3.19%)
Nov 02, 2021	39.55	39.55	38.05	38.54	2,433,038	-0.45(-1.15%)

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.