Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.88		47.77	48.45	6,032,500	-0.37(-0.75%)
Jan 28, 2022	48.53	48.84	47.56	48.82	5,770,409	+0.32(+0.65%)
Jan 27, 2022	49.34	50.26	48.30	48.50	6,209,184	-0.40(-0.81%)
Jan 26, 2022	50.93	51.19	48.58	48.90	7,120,657	-1.63(-3.23%)
Jan 25, 2022	50.90	52.24	50.20	50.53	12,131,315	-1.17(-2.26%)
Jan 24, 2022	50.08	51.43	49.35	51.70	51,392,872	+13.69(+36.02%)
Jan 21, 2022	38.75	39.09	37.38	38.01	7,722,972	-1.01(-2.60%)
Jan 20, 2022	42.16	42.65	38.86	39.02	5,572,676	-3.03(-7.22%)
Jan 19, 2022	39.88	43.50	39.82	42.06	14,575,905	+1.69(+4.18%)
Jan 18, 2022	38.58	42.29	38.25	40.37	18,935,960	+1.61(+4.14%)
Jan 14, 2022				38.76	0	-0.76(-1.93%)
Jan 13, 2022	39.22	40.74	39.05	39.53	5,927,792	+0.59(+1.52%)
Jan 12, 2022	39.90	40.57	38.40	38.94	6,758,321	-0.81(-2.04%)
Jan 11, 2022	37.98	39.76	37.63	39.75	4,543,984	+1.94(+5.13%)
Jan 10, 2022	39.07	39.11	36.79	37.81	6,390,261	-1.31(-3.34%)
Jan 07, 2022	37.79	39.50	37.65	39.11	9,381,247	-0.67(-1.67%)
Jan 06, 2022	39.46	40.31	38.50	39.78	4,137,913	+0.54(+1.39%)
Jan 05, 2022	40.56	40.86	39.13	39.24	5,460,851	-1.07(-2.66%)
Jan 04, 2022	39.76	40.77	39.57	40.31	4,098,670	+0.07(+0.18%)
Jan 03, 2022	40.58	41.71	40.18	40.23	4,682,940	+0.15(+0.38%)
Dec 31, 2021	40.55	41.22	39.95	40.08	3,294,092	-0.71(-1.75%)
Dec 30, 2021	40.40	41.46	40.34	40.79	2,449,603	+0.15(+0.38%)
Dec 29, 2021	40.05	41.12	39.78	40.64	3,613,244	+0.71(+1.79%)
Dec 28, 2021	40.95	41.50	39.82	39.92	4,285,545	-1.30(-3.15%)
Dec 27, 2021	40.57	41.61	40.44	41.22	2,934,042	+0.50(+1.22%)
Dec 23, 2021	40.30	41.04	39.88	40.73	2,860,589	+0.76(+1.91%)
Dec 22, 2021	39.85	40.31	38.99	39.97	3,419,893	+0.29(+0.74%)
Dec 21, 2021	38.51	40.00	38.51	39.67	4,524,284	+1.64(+4.31%)
Dec 20, 2021	38.08	38.35	36.79	38.03	6,954,739	-0.78(-2.01%)
Dec 17, 2021	37.90	38.94	37.58	38.81	6,342,578	+0.81(+2.14%)
Dec 16, 2021	40.33	40.35	37.90	38.00	5,747,914	-1.91(-4.78%)
Dec 15, 2021	39.75	40.17	38.49	39.91	7,708,395	-0.26(-0.65%)
Dec 14, 2021	39.13	40.57	38.79	40.17	4,416,912	+0.75(+1.91%)
Dec 13, 2021	41.97	42.16	38.47	39.41	7,324,499	-2.59(-6.16%)
Dec 10, 2021	41.17	42.68	38.95	42.00	11,449,664	+0.89(+2.17%)
Dec 09, 2021	41.51	42.27	41.04	41.11	4,384,042	-0.37(-0.90%)
Dec 08, 2021	42.49	42.59	41.23	41.48	4,362,967	-0.81(-1.92%)
Dec 07, 2021	41.79	42.79	41.43	42.29	4,591,721	+1.05(+2.56%)
Dec 06, 2021	40.97	42.85	40.78	41.24	12,119,087	+2.12(+5.41%)
Dec 03, 2021	40.20	40.45	38.70	39.12	6,679,217	-1.16(-2.89%)
Dec 02, 2021	39.31	40.50	38.74	40.29	4,843,954	+1.26(+3.23%)
Dec 01, 2021	42.29	42.81	38.99	39.03	5,107,917	-2.34(-5.66%)
Nov 30, 2021	42.31	42.43	40.42	41.37	6,844,719	-1.69(-3.92%)
Nov 29, 2021	43.94	44.47	42.52	43.06	4,370,483	-0.48(-1.11%)
Nov 26, 2021	43.26	44.14	42.15	43.54	5,026,044	-1.13(-2.53%)
Nov 24, 2021	44.15	44.84	42.90	44.67	5,918,546	-0.69(-1.53%)
Nov 23, 2021	45.66	46.18	44.59	45.37	5,427,488	-1.11(-2.40%)
Nov 22, 2021	46.47	48.37	45.66	46.48	6,557,267	+0.44(+0.96%)
Nov 19, 2021	50.13	50.13	45.86	46.04	9,755,410	-4.42(-8.75%)
Nov 18, 2021	50.07	50.47	49.93	50.45	18,173,596	+4.85(+10.62%)
Nov 17, 2021	47.20	47.79	44.56	45.61	6,877,382	-1.45(-3.09%)
Nov 16, 2021	47.17	47.57	46.61	47.06	3,812,254	-0.06(-0.14%)
Nov 15, 2021	47.05	48.11	46.50	47.13	4,814,899	+0.82(+1.78%)
Nov 12, 2021	47.03	47.51	46.12	46.30	3,191,445	-0.69(-1.48%)
Nov 11, 2021	47.46	48.53	46.95	47.00	3,849,500	-0.04(-0.09%)
Nov 10, 2021	47.79			47.04	3,810,303	-1.06(-2.20%)
Nov 09, 2021	47.33	48.87	47.16	48.10	4,590,333	+0.82(+1.72%)
Nov 08, 2021	47.20	47.87	46.67	47.28	4,332,876	+0.27(+0.58%)
Nov 05, 2021	46.84	47.72	46.03	47.01	3,826,957	+1.08(+2.36%)
Nov 04, 2021	45.77	46.53	45.37	45.92	3,826,548	+0.27(+0.60%)
Nov 03, 2021	42.34	46.23	42.34	45.65	8,106,010	+3.38(+7.98%)
Nov 02, 2021	41.55	42.31	41.08	42.27	2,588,411	+0.62(+1.49%)

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.