Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.13			46.46	2,998,978	+2.32(+5.26%)
Jan 28, 2022	42.56	44.17	41.81	44.14	1,739,156	+1.41(+3.30%)
Jan 27, 2022	43.24	44.29	42.43	42.73	3,030,783	+0.41(+0.97%)
Jan 26, 2022	43.88	44.46	42.00	42.32	1,980,687	-0.54(-1.25%)
Jan 25, 2022	42.63	43.41	42.05	42.85	1,625,810	-0.86(-1.98%)
Jan 24, 2022	42.84	43.87	40.93	43.72	4,027,349	-0.96(-2.14%)
Jan 21, 2022	45.77	46.06	44.55	44.67	2,275,576	-1.47(-3.18%)
Jan 20, 2022	46.44	47.56	45.93	46.14	2,657,893	+0.10(+0.22%)
Jan 19, 2022	46.88	47.18	45.83	46.04	2,209,621	-0.49(-1.06%)
Jan 18, 2022	45.67	46.64	45.18	46.53	3,220,099	-0.05(-0.12%)
Jan 14, 2022				46.58	0	-0.62(-1.31%)
Jan 13, 2022	49.04	49.26	47.13	47.20	3,429,825	-0.80(-1.67%)
Jan 12, 2022	47.76	48.63	47.40	48.00	3,024,972	+0.52(+1.09%)
Jan 11, 2022	46.19	47.67	45.68	47.48	2,321,031	+1.86(+4.07%)
Jan 10, 2022	45.68	46.10	44.36	45.63	2,066,785	-0.80(-1.72%)
Jan 07, 2022	46.83	47.26	46.27	46.43	1,084,875	-0.40(-0.86%)
Jan 06, 2022	47.68	47.68	46.00	46.83	2,745,558	+0.05(+0.12%)
Jan 05, 2022	50.72	50.86	46.67	46.77	2,644,939	-3.79(-7.50%)
Jan 04, 2022	49.82	50.96	49.59	50.57	2,871,621	+1.24(+2.51%)
Jan 03, 2022	50.09	50.87	49.18	49.33	1,167,048	-0.63(-1.26%)
Dec 31, 2021	49.46	50.08	49.32	49.96	737,978	+0.52(+1.05%)
Dec 30, 2021	49.45	50.21	49.41	49.44	485,002	-0.04(-0.07%)
Dec 29, 2021	50.35	50.57	49.46	49.48	751,563	-1.00(-1.98%)
Dec 28, 2021	51.39	51.54	50.17	50.48	1,085,135	-0.62(-1.21%)
Dec 27, 2021	50.79	51.13	50.64	51.10	580,795	+0.60(+1.19%)
Dec 23, 2021	49.95	51.03	49.67	50.50	2,162,080	+0.85(+1.70%)
Dec 22, 2021	47.32	49.82	47.21	49.65	2,208,759	+2.33(+4.92%)
Dec 21, 2021	46.83	47.42	46.74	47.32	1,250,227	+1.27(+2.77%)
Dec 20, 2021	46.31	46.31	44.86	46.05	2,465,986	-1.27(-2.69%)
Dec 17, 2021	46.51	47.54	45.82	47.32	2,809,144	+0.37(+0.79%)
Dec 16, 2021	49.16	49.56	46.62	46.95	2,159,650	-1.31(-2.72%)
Dec 15, 2021	47.63	48.58	46.45	48.26	1,952,803	+0.47(+0.99%)
Dec 14, 2021	47.60	48.51	47.25	47.79	1,309,877	-0.43(-0.89%)
Dec 13, 2021	49.25	49.59	48.19	48.21	1,806,372	-1.04(-2.11%)
Dec 10, 2021	49.57	49.91	48.90	49.25	999,379	+0.17(+0.35%)
Dec 09, 2021	49.51	50.14	48.88	49.08	2,363,748	-0.69(-1.39%)
Dec 08, 2021	49.60	50.23	49.41	49.77	2,953,326	+0.05(+0.11%)
Dec 07, 2021	49.62	50.63	49.38	49.71	1,903,481	+0.75(+1.52%)
Dec 06, 2021	48.61	49.45	47.79	48.97	3,896,974	+0.58(+1.20%)
Dec 03, 2021	50.39	50.73	47.80	48.39	4,020,973	-1.86(-3.69%)
Dec 02, 2021	48.74	50.74	48.28	50.24	4,252,008	+1.39(+2.85%)
Dec 01, 2021	50.51	51.61	48.82	48.85	2,978,073	-0.92(-1.85%)
Nov 30, 2021	51.31	51.45	49.61	49.77	4,763,711	-1.92(-3.71%)
Nov 29, 2021	50.73	51.87	50.73	51.69	1,642,747	+1.87(+3.74%)
Nov 26, 2021	50.31	50.51	49.31	49.82	1,317,927	-2.23(-4.28%)
Nov 24, 2021	51.12	52.18	50.86	52.05	1,323,528	+0.65(+1.26%)
Nov 23, 2021	52.29	52.59	51.12	51.41	2,592,290	-0.94(-1.79%)
Nov 22, 2021	54.13	54.24	51.82	52.34	6,772,558	-1.35(-2.51%)
Nov 19, 2021	53.87	53.87	53.28	53.69	1,209,340	-0.27(-0.51%)
Nov 18, 2021	53.87	54.31	53.95	53.96	960,408	+0.05(+0.08%)
Nov 17, 2021	53.91	54.36	53.69	53.92	1,241,865	-0.28(-0.52%)
Nov 16, 2021	54.01	54.54	53.54	54.20	1,005,544	+0.30(+0.56%)
Nov 15, 2021	54.99	55.17	53.83	53.90	1,718,556	-0.83(-1.51%)
Nov 12, 2021	53.66	54.97	53.54	54.73	6,159,391	+1.09(+2.04%)
Nov 11, 2021	53.23	53.75	53.00	53.64	2,173,422	+0.87(+1.66%)
Nov 10, 2021	53.18			52.76	2,096,115	-1.34(-2.47%)
Nov 09, 2021	53.87	54.13	53.15	54.10	1,484,781	+0.68(+1.28%)
Nov 08, 2021	54.30	54.70	53.20	53.42	1,748,799	-0.80(-1.48%)
Nov 05, 2021	53.87	54.55	53.68	54.22	4,627,951	+0.80(+1.49%)
Nov 04, 2021	52.73	53.54	52.16	53.42	3,573,684	+1.19(+2.27%)
Nov 03, 2021	50.19	52.28	49.84	52.23	4,065,494	+2.10(+4.19%)
Nov 02, 2021	50.18	50.59	49.76	50.13	3,435,447	-0.10(-0.20%)

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.