Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.42	38.69		38.65	2,485,388	+1.25(+3.35%)
Jan 28, 2022	36.27	37.42	35.66	37.40	2,469,856	+1.48(+4.11%)
Jan 27, 2022	37.69	38.10	35.89	35.92	3,471,205	-1.66(-4.42%)
Jan 26, 2022	39.28	39.66	37.40	37.58	2,497,438	-1.08(-2.79%)
Jan 25, 2022	37.86	38.98	37.41	38.66	2,830,230	-0.12(-0.30%)
Jan 24, 2022	36.37	38.88	35.36	38.78	5,594,524	+1.19(+3.18%)
Jan 21, 2022	37.87	38.84	37.37	37.58	3,256,208	-0.66(-1.73%)
Jan 20, 2022	39.29	40.14	38.17	38.24	3,554,298	-0.97(-2.48%)
Jan 19, 2022	39.73	40.14	39.19	39.21	2,536,260	-0.42(-1.05%)
Jan 18, 2022	40.01	40.48	39.42	39.63	2,811,155	-1.23(-3.02%)
Jan 14, 2022				40.86	0	-1.61(-3.79%)
Jan 13, 2022	43.40	43.45	42.33	42.47	1,121,675	-0.64(-1.49%)
Jan 12, 2022	43.14	43.69	42.75	43.12	1,175,863	-0.23(-0.54%)
Jan 11, 2022	42.78	43.40	42.12	43.35	1,350,586	+0.37(+0.86%)
Jan 10, 2022	42.93	43.04	41.48	42.98	2,230,412	-0.55(-1.27%)
Jan 07, 2022	45.71	45.81	43.51	43.53	1,644,869	-2.17(-4.74%)
Jan 06, 2022	45.31	46.02	44.76	45.70	961,621	+0.23(+0.51%)
Jan 05, 2022	47.43	47.54	45.23	45.47	2,361,497	-1.34(-2.86%)
Jan 04, 2022	46.22	47.06	46.22	46.80	2,290,290	+0.82(+1.77%)
Jan 03, 2022	45.70	46.73	45.70	45.99	1,479,103	+0.33(+0.72%)
Dec 31, 2021	45.54	45.89	45.32	45.66	909,369	+0.04(+0.09%)
Dec 30, 2021	46.31	46.65	45.61	45.62	903,193	-0.76(-1.63%)
Dec 29, 2021	45.80	46.71	45.79	46.38	1,666,658	+0.56(+1.23%)
Dec 28, 2021	45.63	46.40	45.62	45.81	1,414,606	+0.17(+0.36%)
Dec 27, 2021	44.95	45.65	44.68	45.65	2,184,042	+0.70(+1.56%)
Dec 23, 2021	45.29	45.75	44.92	44.95	2,668,059	-0.19(-0.43%)
Dec 22, 2021	44.29	45.52	44.29	45.14	4,425,048	+0.83(+1.86%)
Dec 21, 2021	44.05	44.35	43.44	44.32	2,757,006	+0.77(+1.76%)
Dec 20, 2021	43.80	43.82	42.50	43.55	2,277,759	-0.78(-1.75%)
Dec 17, 2021	44.47	44.80	43.81	44.33	3,947,684	-0.70(-1.55%)
Dec 16, 2021	46.01	46.14	44.78	45.03	3,072,774	-0.79(-1.72%)
Dec 15, 2021	44.87	45.90	43.94	45.81	2,553,407	+1.25(+2.81%)
Dec 14, 2021	43.96	45.00	43.83	44.56	2,820,961	+0.17(+0.37%)
Dec 13, 2021	43.94	44.83	42.99	44.40	2,855,935	+0.87(+2.01%)
Dec 10, 2021	43.71	44.03	43.14	43.52	1,387,912	+0.05(+0.11%)
Dec 09, 2021	44.00	44.61	43.47	43.47	984,497	-0.95(-2.14%)
Dec 08, 2021	44.41	44.67	43.89	44.43	1,076,733	+0.38(+0.86%)
Dec 07, 2021	44.50	45.34	43.92	44.05	1,796,768	+0.05(+0.11%)
Dec 06, 2021	42.43	44.39	42.12	44.00	3,667,671	+1.60(+3.78%)
Dec 03, 2021	43.87	43.98	42.12	42.40	2,211,023	-1.14(-2.61%)
Dec 02, 2021	42.03	43.67	41.99	43.53	1,951,843	+1.51(+3.60%)
Dec 01, 2021	42.14	43.70	41.99	42.02	4,000,844	+0.43(+1.03%)
Nov 30, 2021	40.83	41.94	40.77	41.59	3,046,690	+0.31(+0.75%)
Nov 29, 2021	41.55	41.80	40.88	41.28	1,923,491	+0.28(+0.69%)
Nov 26, 2021	41.10	41.63	40.54	41.00	1,635,407	-1.59(-3.74%)
Nov 24, 2021	42.13	42.89	41.89	42.59	1,230,457	-0.04(-0.09%)
Nov 23, 2021	42.61	42.93	41.76	42.63	1,322,363	-0.16(-0.36%)
Nov 22, 2021	43.03	43.47	42.26	42.79	1,232,411	+0.09(+0.20%)
Nov 19, 2021	42.68	43.15	42.47	42.70	1,674,437	-0.22(-0.52%)
Nov 18, 2021	43.36	42.96	42.67	42.92	997,298	-0.08(-0.18%)
Nov 17, 2021	44.75	44.88	42.89	43.00	1,488,514	-1.63(-3.65%)
Nov 16, 2021	44.01	45.11	43.67	44.63	1,655,094	+0.76(+1.73%)
Nov 15, 2021	43.86	44.09	43.14	43.87	1,137,624	+0.35(+0.80%)
Nov 12, 2021	42.47	44.12	42.26	43.52	1,525,186	+1.15(+2.70%)
Nov 11, 2021	42.88	43.06	42.16	42.38	1,209,343	-0.17(-0.39%)
Nov 10, 2021	43.12			42.54	1,295,206	-0.64(-1.48%)
Nov 09, 2021	43.32	43.93	43.01	43.18	1,134,872	-0.25(-0.58%)
Nov 08, 2021	43.70	44.05	43.24	43.44	1,317,187	-0.24(-0.55%)
Nov 05, 2021	44.04	44.39	43.40	43.68	1,510,792	+0.05(+0.11%)
Nov 04, 2021	43.65	44.87	43.42	43.63	1,169,631	-0.17(-0.40%)
Nov 03, 2021	42.95	44.41	42.95	43.80	1,540,029	+0.82(+1.92%)
Nov 02, 2021	43.74	44.18	42.91	42.98	2,394,953	-0.67(-1.53%)

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.