Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.03	37.26		37.22	2,696,634	+1.01(+2.79%)
Jan 28, 2022	36.65	36.75	35.21	36.21	2,387,452	-0.70(-1.91%)
Jan 27, 2022	37.95	38.36	36.39	36.91	1,741,976	-0.62(-1.65%)
Jan 26, 2022	38.02	38.41	37.09	37.53	1,959,296	+0.05(+0.14%)
Jan 25, 2022	36.79	37.95	35.89	37.48	2,497,545	-0.01(-0.02%)
Jan 24, 2022	36.24	37.62	35.68	37.49	2,545,415	+0.21(+0.57%)
Jan 21, 2022	37.61	38.11	36.97	37.28	2,097,849	-0.48(-1.26%)
Jan 20, 2022	38.95	39.13	37.69	37.75	2,867,696	-1.70(-4.30%)
Jan 19, 2022	41.74	41.83	39.42	39.45	2,098,809	-2.10(-5.07%)
Jan 18, 2022	42.02	42.14	41.26	41.55	2,512,041	-0.68(-1.61%)
Jan 14, 2022				42.23	0	-0.10(-0.24%)
Jan 13, 2022	40.88	42.51	40.82	42.34	2,935,517	+1.73(+4.26%)
Jan 12, 2022	41.42	41.56	39.93	40.60	1,939,276	-0.63(-1.52%)
Jan 11, 2022	40.78	41.25	40.35	41.23	1,410,366	+0.45(+1.10%)
Jan 10, 2022	41.33	41.44	40.40	40.78	1,808,601	-0.48(-1.17%)
Jan 07, 2022	41.49	41.74	41.06	41.27	1,352,621	-0.07(-0.16%)
Jan 06, 2022	40.74	41.66	40.42	41.33	2,366,032	+0.62(+1.52%)
Jan 05, 2022	41.16	41.91	40.62	40.71	3,241,085	+0.03(+0.08%)
Jan 04, 2022	38.73	40.96	38.73	40.68	2,383,153	+2.33(+6.09%)
Jan 03, 2022	38.59	38.95	38.05	38.35	2,487,871	+0.09(+0.24%)
Dec 31, 2021	38.07	38.41	38.04	38.25	758,559	+0.21(+0.56%)
Dec 30, 2021	38.08	38.41	37.99	38.04	1,053,514	-0.04(-0.11%)
Dec 29, 2021	38.13	38.51	38.02	38.08	877,344	-0.03(-0.09%)
Dec 28, 2021	37.51	38.23	37.51	38.12	1,132,335	+0.48(+1.29%)
Dec 27, 2021	37.01	37.68	36.79	37.63	1,246,734	+0.61(+1.65%)
Dec 23, 2021	36.73	37.14	36.61	37.02	1,388,995	+0.49(+1.35%)
Dec 22, 2021	36.37	36.74	36.16	36.53	1,387,799	+0.14(+0.40%)
Dec 21, 2021	35.99	36.41	35.88	36.39	2,228,029	+0.77(+2.17%)
Dec 20, 2021	36.18	36.57	35.13	35.61	2,921,721	-1.42(-3.83%)
Dec 17, 2021	37.22	37.71	36.75	37.03	4,362,505	-0.50(-1.33%)
Dec 16, 2021	38.40	38.77	37.51	37.53	1,434,791	-0.37(-0.99%)
Dec 15, 2021	37.69	37.96	36.89	37.90	1,883,265	+0.05(+0.13%)
Dec 14, 2021	37.77	38.38	37.75	37.85	1,789,052	-0.18(-0.47%)
Dec 13, 2021	39.04	39.16	38.01	38.03	1,620,939	-1.07(-2.73%)
Dec 10, 2021	39.62	39.71	38.78	39.10	1,740,473	-0.04(-0.11%)
Dec 09, 2021	39.03	39.34	38.79	39.14	1,467,795	-0.07(-0.17%)
Dec 08, 2021	38.77	39.45	38.69	39.21	1,413,913	+0.55(+1.43%)
Dec 07, 2021	38.63	39.08	38.53	38.66	1,512,549	+0.65(+1.70%)
Dec 06, 2021	37.62	38.63	37.34	38.02	1,757,978	+0.77(+2.07%)
Dec 03, 2021	37.43	37.72	36.75	37.24	1,536,160	-0.33(-0.88%)
Dec 02, 2021	36.81	37.78	36.61	37.57	2,071,471	+1.21(+3.34%)
Dec 01, 2021	37.72	38.40	36.35	36.36	3,029,222	-0.37(-1.02%)
Nov 30, 2021	37.51	37.86	36.67	36.73	3,537,754	-1.15(-3.05%)
Nov 29, 2021	39.09	39.20	37.56	37.89	2,306,870	-0.36(-0.93%)
Nov 26, 2021	38.34	38.47	37.22	38.24	2,020,282	-1.50(-3.77%)
Nov 24, 2021	39.91	40.26	39.65	39.74	1,416,663	-0.63(-1.55%)
Nov 23, 2021	40.07	40.97	39.77	40.37	2,232,179	+0.30(+0.76%)
Nov 22, 2021	38.89	40.55	38.56	40.06	2,732,208	+1.29(+3.31%)
Nov 19, 2021	39.25	39.57	38.53	38.78	3,907,822	-0.79(-1.99%)
Nov 18, 2021	40.66	39.78	39.52	39.56	3,583,372	-1.00(-2.46%)
Nov 17, 2021	40.91	41.12	40.09	40.56	1,740,964	-0.36(-0.89%)
Nov 16, 2021	41.43	41.53	40.91	40.92	2,154,912	-0.13(-0.31%)
Nov 15, 2021	41.13	41.19	40.61	41.05	1,664,049	+0.25(+0.62%)
Nov 12, 2021	40.20	40.93	40.01	40.80	2,025,761	+0.85(+2.14%)
Nov 11, 2021	39.92	40.21	39.71	39.94	1,807,836	+0.19(+0.49%)
Nov 10, 2021	39.16			39.75	1,820,842	+0.43(+1.10%)
Nov 09, 2021	39.55	39.90	39.11	39.32	1,542,322	-0.23(-0.58%)
Nov 08, 2021	39.75	40.11	39.29	39.55	2,212,112	-0.11(-0.28%)
Nov 05, 2021	39.87	40.29	39.41	39.65	2,523,608	+0.28(+0.71%)
Nov 04, 2021	40.42	40.92	39.24	39.38	3,101,952	-0.37(-0.94%)
Nov 03, 2021	38.89	40.17	38.05	39.75	4,200,721	-0.03(-0.09%)
Nov 02, 2021	39.46	40.02	38.96	39.78	3,548,495	+0.39(+0.99%)

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.