Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.13	40.48		40.46	1,615,377	+1.01(+2.55%)
Jan 28, 2022	38.32	39.47	37.52	39.45	1,613,106	+1.24(+3.26%)
Jan 27, 2022	39.03	39.53	37.76	38.21	2,170,003	-0.31(-0.80%)
Jan 26, 2022	41.13	41.29	38.37	38.51	2,169,653	-1.94(-4.80%)
Jan 25, 2022	39.82	40.94	39.21	40.46	1,928,057	-0.42(-1.03%)
Jan 24, 2022	37.98	40.90	37.84	40.88	3,233,492	+2.02(+5.20%)
Jan 21, 2022	39.97	40.48	38.82	38.86	2,942,006	-0.90(-2.26%)
Jan 20, 2022	41.82	42.16	39.63	39.76	2,781,915	-1.82(-4.38%)
Jan 19, 2022	42.56	43.13	41.38	41.58	3,863,000	-1.70(-3.94%)
Jan 18, 2022	46.39	46.64	42.97	43.28	3,700,838	-3.68(-7.83%)
Jan 14, 2022				46.96	0	-0.33(-0.69%)
Jan 13, 2022	44.97	47.84	44.23	47.28	20,130,866	+6.70(+16.52%)
Jan 12, 2022	40.62	41.21	40.40	40.58	3,625,556	+0.22(+0.55%)
Jan 11, 2022	39.58	40.67	39.34	40.36	2,454,572	+1.02(+2.58%)
Jan 10, 2022	38.25	39.42	37.49	39.35	3,051,556	+1.27(+3.35%)
Jan 07, 2022	40.09	40.41	38.02	38.07	1,768,121	-2.03(-5.06%)
Jan 06, 2022	41.04	41.12	39.73	40.10	1,589,374	-1.07(-2.60%)
Jan 05, 2022	41.74	42.92	41.04	41.18	1,255,419	-0.78(-1.85%)
Jan 04, 2022	41.43	42.17	41.35	41.95	908,454	+0.67(+1.62%)
Jan 03, 2022	43.04	43.08	41.09	41.28	1,137,821	-1.55(-3.62%)
Dec 31, 2021	42.61	43.09	42.42	42.83	627,430	+0.17(+0.40%)
Dec 30, 2021	43.40	43.51	42.59	42.66	562,565	-0.56(-1.29%)
Dec 29, 2021	42.77	43.41	42.73	43.21	1,196,863	+0.42(+0.98%)
Dec 28, 2021	42.14	43.33	42.14	42.79	1,501,182	+0.50(+1.18%)
Dec 27, 2021	41.70	42.31	41.56	42.30	1,149,166	+0.72(+1.73%)
Dec 23, 2021	41.82	41.95	41.40	41.58	681,719	+0.03(+0.07%)
Dec 22, 2021	40.01	41.57	39.85	41.55	1,016,753	+1.37(+3.41%)
Dec 21, 2021	39.39	40.20	39.30	40.18	1,012,967	+1.32(+3.40%)
Dec 20, 2021	39.60	39.83	38.19	38.86	1,378,188	-1.33(-3.31%)
Dec 17, 2021	40.96	41.29	40.01	40.19	3,243,032	-1.15(-2.78%)
Dec 16, 2021	41.86	42.17	41.22	41.34	1,155,542	-0.96(-2.26%)
Dec 15, 2021	41.65	42.44	41.37	42.30	1,438,140	+0.85(+2.06%)
Dec 14, 2021	41.57	41.99	41.04	41.44	1,495,297	-0.56(-1.32%)
Dec 13, 2021	43.72	43.89	41.76	42.00	1,354,950	-0.72(-1.68%)
Dec 10, 2021	42.45	42.75	41.97	42.72	902,266	+0.67(+1.59%)
Dec 09, 2021	42.20	43.04	41.90	42.05	1,092,103	-0.40(-0.95%)
Dec 08, 2021	42.59	42.94	42.05	42.45	1,313,503	+0.20(+0.48%)
Dec 07, 2021	42.81	42.95	41.97	42.25	1,119,406	-0.18(-0.43%)
Dec 06, 2021	41.05	42.73	40.68	42.43	1,673,842	+2.01(+4.98%)
Dec 03, 2021	40.67	40.78	39.78	40.42	1,946,078	+0.12(+0.31%)
Dec 02, 2021	38.65	40.53	38.17	40.29	1,703,168	+2.14(+5.62%)
Dec 01, 2021	39.12	39.86	38.14	38.15	1,303,114	-0.14(-0.38%)
Nov 30, 2021	39.50	40.20	38.14	38.29	2,171,370	-1.42(-3.57%)
Nov 29, 2021	40.75	40.89	39.44	39.71	1,309,402	-0.69(-1.71%)
Nov 26, 2021	40.91	41.41	39.79	40.40	843,346	-1.29(-3.10%)
Nov 24, 2021	41.97	42.28	41.67	41.69	1,074,862	-0.41(-0.98%)
Nov 23, 2021	40.84	42.21	40.45	42.10	1,656,550	+1.26(+3.09%)
Nov 22, 2021	42.13	42.22	40.82	40.84	1,600,826	-0.80(-1.93%)
Nov 19, 2021	42.01	42.91	41.58	41.64	1,966,959	-0.59(-1.41%)
Nov 18, 2021	42.14	42.31	41.97	42.24	1,184,201	+0.29(+0.68%)
Nov 17, 2021	41.68	42.02	41.11	41.95	1,202,721	+0.38(+0.92%)
Nov 16, 2021	40.32	41.84	40.26	41.57	1,803,199	+1.11(+2.75%)
Nov 15, 2021	40.91	40.91	40.29	40.46	1,194,679	-0.38(-0.94%)
Nov 12, 2021	40.28	40.88	40.04	40.84	1,260,088	+0.73(+1.81%)
Nov 11, 2021	39.98	40.32	39.83	40.11	923,357	+0.40(+1.01%)
Nov 10, 2021	40.48		39.54	39.71	1,108,046	-1.10(-2.70%)
Nov 09, 2021	40.46	41.33	40.39	40.81	1,531,138	+0.74(+1.84%)
Nov 08, 2021	40.54	40.66	39.74	40.07	775,377	-0.38(-0.94%)
Nov 05, 2021	40.20	40.74	39.97	40.46	869,931	+0.86(+2.17%)
Nov 04, 2021	39.98	40.44	39.43	39.60	998,230	-0.05(-0.12%)
Nov 03, 2021	38.96	40.35	38.72	39.64	1,116,150	+0.82(+2.11%)
Nov 02, 2021	39.76	39.76	38.50	38.82	1,214,448	-0.87(-2.19%)

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.