Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.05	39.87		39.77	802,299	+2.02(+5.35%)
Jan 28, 2022	36.83	37.82	35.69	37.75	1,128,846	+1.03(+2.80%)
Jan 27, 2022	37.76	38.36	36.51	36.72	1,336,816	-0.74(-1.98%)
Jan 26, 2022	38.46	39.61	37.16	37.47	1,214,438	-0.30(-0.79%)
Jan 25, 2022	39.09	39.17	37.47	37.76	1,653,389	-1.64(-4.17%)
Jan 24, 2022	37.14	39.47	36.28	39.41	1,694,572	+1.28(+3.35%)
Jan 21, 2022	37.92	39.07	37.27	38.13	1,325,299	-0.21(-0.54%)
Jan 20, 2022	38.87	40.41	38.01	38.34	787,959	-0.16(-0.41%)
Jan 19, 2022	38.89	40.09	38.41	38.49	851,718	+0.06(+0.15%)
Jan 18, 2022	38.27	39.39	37.98	38.44	1,353,660	-0.46(-1.17%)
Jan 14, 2022				38.89	0	-1.10(-2.75%)
Jan 13, 2022	42.21	42.55	39.87	39.99	1,008,940	-2.18(-5.17%)
Jan 12, 2022	43.21	43.46	41.67	42.17	1,046,105	-0.89(-2.07%)
Jan 11, 2022	42.47	44.26	42.00	43.06	1,067,913	+0.53(+1.26%)
Jan 10, 2022	41.58	42.56	40.79	42.52	1,269,504	+0.25(+0.59%)
Jan 07, 2022	43.23	44.08	42.18	42.28	863,842	-1.24(-2.84%)
Jan 06, 2022	43.56	44.10	42.36	43.51	1,032,901	-0.12(-0.27%)
Jan 05, 2022	45.47	45.69	43.16	43.63	1,361,585	-1.96(-4.30%)
Jan 04, 2022	47.97	47.97	44.62	45.59	1,211,267	-2.48(-5.15%)
Jan 03, 2022	47.87	48.43	46.45	48.07	992,635	+0.22(+0.46%)
Dec 31, 2021	48.35	49.41	47.78	47.85	483,881	-0.66(-1.37%)
Dec 30, 2021	48.18	49.32	47.92	48.51	942,851	+0.34(+0.70%)
Dec 29, 2021	48.12	48.41	47.23	48.18	436,214	-0.08(-0.16%)
Dec 28, 2021	49.22	49.94	48.09	48.26	588,233	-1.00(-2.03%)
Dec 27, 2021	49.34	49.59	48.83	49.26	287,891	-0.06(-0.12%)
Dec 23, 2021	48.96	49.75	48.47	49.32	381,020	-0.10(-0.20%)
Dec 22, 2021	49.11	49.69	48.52	49.42	696,573	+0.34(+0.69%)
Dec 21, 2021	47.74	49.08	46.99	49.08	731,937	+2.07(+4.40%)
Dec 20, 2021	47.67	48.21	46.73	47.01	507,723	-1.82(-3.73%)
Dec 17, 2021	46.03	49.28	45.51	48.83	3,189,635	+2.30(+4.94%)
Dec 16, 2021	47.87	49.01	46.29	46.53	1,230,510	-1.03(-2.16%)
Dec 15, 2021	46.31	47.57	45.53	47.56	839,806	+1.05(+2.26%)
Dec 14, 2021	46.38	48.36	45.95	46.51	659,865	-0.63(-1.34%)
Dec 13, 2021	46.73	47.95	46.53	47.15	801,078	+0.28(+0.59%)
Dec 10, 2021	47.72	48.52	46.71	46.87	698,538	-0.29(-0.61%)
Dec 09, 2021	48.72	49.31	47.03	47.16	783,185	-1.84(-3.76%)
Dec 08, 2021	49.26	49.70	48.51	49.00	1,045,042	-0.19(-0.38%)
Dec 07, 2021	48.52	50.31	48.52	49.19	1,341,519	+1.36(+2.83%)
Dec 06, 2021	46.17	48.00	45.20	47.83	1,351,060	+1.67(+3.62%)
Dec 03, 2021	47.64	48.39	45.39	46.16	1,157,419	-0.55(-1.19%)
Dec 02, 2021	45.99	47.60	45.99	46.71	784,428	-2.16(-4.41%)
Dec 01, 2021	48.63	49.75	46.32	48.87	1,527,478	+1.39(+2.92%)
Nov 30, 2021	49.45	49.91	47.28	47.49	1,368,307	-2.05(-4.13%)
Nov 29, 2021	48.90	50.42	48.81	49.53	1,071,721	-0.93(-1.84%)
Nov 26, 2021	50.18	50.46	48.55	50.46	345,934	+0.04(+0.08%)
Nov 24, 2021	51.93	51.93	49.33	50.42	1,069,390	-0.49(-0.96%)
Nov 23, 2021	50.43	51.54	49.69	50.91	1,052,533	-0.07(-0.15%)
Nov 22, 2021	54.84	55.80	50.90	50.99	1,556,058	-3.60(-6.60%)
Nov 19, 2021	55.91	55.91	54.52	54.59	1,065,880	-2.01(-3.55%)
Nov 18, 2021	58.06	56.60	55.65	56.60	1,064,787	-1.89(-3.23%)
Nov 17, 2021	58.40	59.57	58.12	58.49	1,262,028	+0.32(+0.54%)
Nov 16, 2021	57.34	58.31	57.28	58.17	734,146	+0.65(+1.14%)
Nov 15, 2021	57.10	57.92	56.46	57.52	475,255	+1.16(+2.05%)
Nov 12, 2021	56.50	56.82	55.46	56.36	1,045,744	+0.20(+0.35%)
Nov 11, 2021	56.97	57.76	55.98	56.16	812,373	-0.42(-0.73%)
Nov 10, 2021	58.82			56.58	1,549,541	-3.05(-5.11%)
Nov 09, 2021	61.71	61.71	58.38	59.63	1,482,115	-0.24(-0.40%)
Nov 08, 2021	58.75	59.88	58.69	59.86	1,243,850	+1.85(+3.19%)
Nov 05, 2021	59.37	59.41	57.56	58.01	517,395	-1.32(-2.22%)
Nov 04, 2021	58.57	59.38	58.22	59.33	594,419	+1.08(+1.85%)
Nov 03, 2021	57.84	58.50	57.07	58.25	515,620	+0.52(+0.91%)
Nov 02, 2021	58.13	58.13	56.53	57.73	1,278,601	-0.16(-0.27%)

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.