Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.66	38.00		37.91	1,657,449	+0.75(+2.02%)
Jan 28, 2022	36.60	37.17	35.52	37.16	1,239,954	+0.50(+1.35%)
Jan 27, 2022	37.77	38.23	36.54	36.66	1,527,942	-0.70(-1.89%)
Jan 26, 2022	38.45	38.75	37.17	37.37	2,346,343	-0.52(-1.38%)
Jan 25, 2022	38.21	38.46	37.32	37.89	2,723,853	-0.97(-2.50%)
Jan 24, 2022	37.61	39.02	37.15	38.86	2,071,245	+0.12(+0.32%)
Jan 21, 2022	39.37	40.17	38.73	38.74	1,912,350	-1.21(-3.03%)
Jan 20, 2022	40.95	41.41	39.79	39.95	1,508,290	-0.81(-1.99%)
Jan 19, 2022	41.73	41.81	40.60	40.76	4,189,737	-0.95(-2.28%)
Jan 18, 2022	41.80	42.05	41.35	41.71	2,132,317	-0.67(-1.57%)
Jan 14, 2022				42.38	0	-0.25(-0.58%)
Jan 13, 2022	43.76	43.97	42.63	42.63	3,790,391	-0.74(-1.71%)
Jan 12, 2022	43.56	43.85	43.06	43.37	748,589	-0.22(-0.50%)
Jan 11, 2022	44.03	44.55	43.47	43.59	823,676	-0.55(-1.25%)
Jan 10, 2022	44.66	44.66	43.28	44.14	835,470	+0.15(+0.35%)
Jan 07, 2022	43.89	44.61	43.43	43.99	2,387,152	+0.38(+0.87%)
Jan 06, 2022	43.37	43.75	42.08	43.61	1,147,147	+0.64(+1.48%)
Jan 05, 2022	43.47	43.86	42.61	42.97	1,680,236	-0.34(-0.79%)
Jan 04, 2022	43.51	44.06	42.73	43.31	3,012,227	+0.41(+0.95%)
Jan 03, 2022	42.33	43.99	42.33	42.90	2,131,071	+0.78(+1.85%)
Dec 31, 2021	41.56	42.40	41.56	42.12	409,514	+0.23(+0.55%)
Dec 30, 2021	42.20	42.65	41.75	41.89	271,530	-0.15(-0.36%)
Dec 29, 2021	42.26	42.40	41.91	42.05	237,039	-0.25(-0.59%)
Dec 28, 2021	42.10	42.80	41.89	42.29	306,881	-0.08(-0.18%)
Dec 27, 2021	41.56	42.40	41.03	42.37	281,426	+0.57(+1.37%)
Dec 23, 2021	42.14	42.38	41.79	41.80	316,256	+0.10(+0.23%)
Dec 22, 2021	41.22	41.98	40.95	41.70	224,145	+0.49(+1.18%)
Dec 21, 2021	39.50	41.31	39.30	41.22	593,912	+2.35(+6.05%)
Dec 20, 2021	38.33	39.08	37.82	38.86	484,430	-0.70(-1.76%)
Dec 17, 2021	39.41	40.29	38.57	39.56	873,342	-0.29(-0.72%)
Dec 16, 2021	40.79	41.10	39.80	39.85	620,412	-0.21(-0.53%)
Dec 15, 2021	40.13	40.36	38.60	40.06	639,707	+0.12(+0.31%)
Dec 14, 2021	40.52	41.12	39.91	39.94	816,781	-1.01(-2.48%)
Dec 13, 2021	41.83	41.94	40.60	40.95	530,952	-1.23(-2.92%)
Dec 10, 2021	42.54	42.54	41.75	42.18	444,204	-0.01(-0.02%)
Dec 09, 2021	41.81	42.37	41.59	42.19	239,373	-0.19(-0.45%)
Dec 08, 2021	41.70	42.52	41.29	42.38	442,288	+1.08(+2.62%)
Dec 07, 2021	40.87	42.18	40.70	41.30	477,414	+0.95(+2.35%)
Dec 06, 2021	39.64	41.11	39.28	40.35	540,528	+1.57(+4.06%)
Dec 03, 2021	39.91	40.02	38.36	38.78	525,198	-0.78(-1.97%)
Dec 02, 2021	38.14	40.01	37.95	39.56	634,080	+2.10(+5.59%)
Dec 01, 2021	39.55	40.56	37.46	37.46	612,645	-1.02(-2.66%)
Nov 30, 2021	38.64	38.73	37.42	38.49	627,510	-0.78(-1.98%)
Nov 29, 2021	39.72	40.11	38.34	39.26	710,465	+0.28(+0.73%)
Nov 26, 2021	39.74	40.70	37.94	38.98	661,411	-3.81(-8.91%)
Nov 24, 2021	42.86	43.50	42.44	42.79	486,874	-0.52(-1.20%)
Nov 23, 2021	43.16	43.52	42.68	43.31	812,758	+0.62(+1.44%)
Nov 22, 2021	42.45	43.04	42.02	42.70	668,107	+0.68(+1.62%)
Nov 19, 2021	42.37	42.69	41.79	42.01	913,432	-1.13(-2.62%)
Nov 18, 2021	43.78	43.25	42.99	43.14	740,385	-0.54(-1.24%)
Nov 17, 2021	43.65	43.81	42.86	43.68	326,916	-0.30(-0.69%)
Nov 16, 2021	44.52	44.73	43.80	43.99	305,729	-0.59(-1.32%)
Nov 15, 2021	45.35	45.50	44.46	44.57	386,224	-0.41(-0.91%)
Nov 12, 2021	45.14	46.06	44.62	44.98	543,218	-0.30(-0.67%)
Nov 11, 2021	46.54	46.54	45.13	45.28	658,525	-1.32(-2.83%)
Nov 10, 2021	47.02			46.60	792,847	-0.47(-1.01%)
Nov 09, 2021	46.93	47.43	46.67	47.08	581,440	+0.03(+0.06%)
Nov 08, 2021	46.77	47.16	45.96	47.05	920,806	+0.60(+1.29%)
Nov 05, 2021	43.69	48.35	43.51	46.45	1,496,878	+5.74(+14.09%)
Nov 04, 2021	42.52	42.52	40.71	40.71	772,524	-1.48(-3.51%)
Nov 03, 2021	41.39	42.38	41.23	42.19	669,751	+0.81(+1.95%)
Nov 02, 2021	40.44	41.61	40.07	41.39	657,873	+0.99(+2.44%)

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.