Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.70	38.65		38.58	1,136,682	+0.66(+1.74%)
Jan 28, 2022	36.58	37.95	36.10	37.92	979,309	+1.51(+4.15%)
Jan 27, 2022	37.75	38.23	35.91	36.41	910,340	-1.34(-3.55%)
Jan 26, 2022	39.64	39.95	37.50	37.75	781,002	-1.16(-2.98%)
Jan 25, 2022	38.59	39.32	38.00	38.91	638,164	-0.42(-1.07%)
Jan 24, 2022	37.39	39.52	36.23	39.33	1,326,227	+1.14(+2.99%)
Jan 21, 2022	38.71	39.69	38.18	38.19	1,124,517	-0.77(-1.98%)
Jan 20, 2022	40.04	40.60	38.88	38.96	1,167,101	-0.93(-2.33%)
Jan 19, 2022	41.15	41.25	39.65	39.89	1,197,485	-1.19(-2.90%)
Jan 18, 2022	43.00	43.00	40.63	41.08	1,224,085	-2.43(-5.58%)
Jan 14, 2022				43.51	0	-0.97(-2.18%)
Jan 13, 2022	45.44	46.00	44.29	44.48	558,693	-0.88(-1.94%)
Jan 12, 2022	45.86	46.27	44.91	45.36	675,650	-0.37(-0.81%)
Jan 11, 2022	46.32	46.53	44.89	45.73	612,545	-0.52(-1.12%)
Jan 10, 2022	46.23	46.99	45.06	46.25	912,016	-0.58(-1.24%)
Jan 07, 2022	47.82	48.41	46.43	46.83	714,709	-0.83(-1.74%)
Jan 06, 2022	48.68	49.09	47.10	47.66	1,100,744	-0.80(-1.65%)
Jan 05, 2022	51.69	52.69	48.24	48.46	1,600,441	-2.59(-5.07%)
Jan 04, 2022	48.05	52.11	47.88	51.05	1,875,529	+3.31(+6.93%)
Jan 03, 2022	46.23	47.85	45.10	47.74	1,669,760	+1.67(+3.62%)
Dec 31, 2021	45.30	46.43	45.10	46.07	590,106	+0.77(+1.70%)
Dec 30, 2021	43.71	46.09	43.51	45.30	1,282,660	+1.45(+3.31%)
Dec 29, 2021	43.20	44.17	43.10	43.85	404,315	+0.78(+1.81%)
Dec 28, 2021	41.51	43.51	41.51	43.07	544,322	+1.64(+3.96%)
Dec 27, 2021	41.06	41.66	40.94	41.43	226,027	+0.28(+0.68%)
Dec 23, 2021	41.02	41.40	40.80	41.15	208,236	+0.17(+0.41%)
Dec 22, 2021	40.42	41.17	40.40	40.98	244,975	+0.64(+1.59%)
Dec 21, 2021	40.48	40.84	39.98	40.34	332,138	+0.47(+1.18%)
Dec 20, 2021	39.65	40.28	38.82	39.87	657,613	-0.40(-0.99%)
Dec 17, 2021	40.07	41.09	39.84	40.27	1,030,644	-0.30(-0.74%)
Dec 16, 2021	42.00	42.10	40.32	40.57	548,318	-0.92(-2.22%)
Dec 15, 2021	39.75	41.60	39.63	41.49	634,902	+1.58(+3.96%)
Dec 14, 2021	38.97	40.40	38.93	39.91	472,420	+0.48(+1.22%)
Dec 13, 2021	39.43	40.25	39.20	39.43	598,059	-0.26(-0.66%)
Dec 10, 2021	39.83	40.13	39.09	39.69	499,555	+0.15(+0.38%)
Dec 09, 2021	40.30	40.78	39.48	39.54	509,364	-1.16(-2.85%)
Dec 08, 2021	40.79	41.30	40.39	40.70	345,443	+0.01(+0.02%)
Dec 07, 2021	40.25	41.13	40.21	40.69	552,881	+1.30(+3.30%)
Dec 06, 2021	39.27	40.25	38.80	39.39	856,407	+0.88(+2.29%)
Dec 03, 2021	41.87	41.87	37.88	38.51	1,569,022	-3.44(-8.20%)
Dec 02, 2021	41.76	42.48	40.76	41.95	658,012	+0.39(+0.94%)
Dec 01, 2021	44.24	44.30	41.56	41.56	686,437	-2.11(-4.83%)
Nov 30, 2021	43.78	44.26	43.19	43.67	749,236	-0.39(-0.89%)
Nov 29, 2021	45.59	45.60	43.88	44.06	744,868	-1.03(-2.28%)
Nov 26, 2021	45.32	45.73	44.16	45.09	465,982	-1.25(-2.70%)
Nov 24, 2021	46.10	47.34	46.07	46.34	338,628	-0.27(-0.58%)
Nov 23, 2021	46.64	47.07	45.84	46.61	494,018	-0.21(-0.45%)
Nov 22, 2021	47.52	48.22	46.77	46.82	488,769	-0.35(-0.74%)
Nov 19, 2021	46.65	47.32	46.50	47.17	467,786	+0.12(+0.26%)
Nov 18, 2021	47.49	47.10	46.81	47.05	479,733	-0.28(-0.59%)
Nov 17, 2021	48.36	48.57	46.78	47.33	586,254	-1.19(-2.45%)
Nov 16, 2021	47.86	48.66	47.34	48.52	940,791	+0.71(+1.49%)
Nov 15, 2021	45.20	47.84	45.20	47.81	919,041	+3.02(+6.74%)
Nov 12, 2021	43.72	44.89	43.50	44.79	574,941	+1.19(+2.73%)
Nov 11, 2021	43.37	44.22	43.08	43.60	466,320	+0.12(+0.28%)
Nov 10, 2021	44.39			43.48	784,687	-1.13(-2.53%)
Nov 09, 2021	45.23	45.98	44.29	44.61	835,242	-0.38(-0.84%)
Nov 08, 2021	46.30	46.65	44.52	44.99	815,679	-1.01(-2.20%)
Nov 05, 2021	47.81	48.24	45.44	46.00	942,167	-1.05(-2.23%)
Nov 04, 2021	46.00	48.75	45.00	47.05	2,278,293	+3.64(+8.39%)
Nov 03, 2021	42.34	43.59	42.31	43.41	1,068,718	+0.87(+2.05%)
Nov 02, 2021	42.75	43.12	41.86	42.54	493,886	-0.17(-0.40%)

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.