Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.83	41.94		41.80	640,550	+3.29(+8.54%)
Jan 28, 2022	37.00	38.52	35.74	38.51	404,909	+1.66(+4.50%)
Jan 27, 2022	38.39	38.76	36.72	36.85	459,985	-1.03(-2.72%)
Jan 26, 2022	38.91	41.49	37.29	37.88	437,873	-0.41(-1.07%)
Jan 25, 2022	39.13	39.23	37.58	38.29	718,511	-1.22(-3.09%)
Jan 24, 2022	36.47	39.77	35.18	39.51	747,591	+2.48(+6.70%)
Jan 21, 2022	36.98	38.50	36.47	37.03	1,611,175	-0.90(-2.37%)
Jan 20, 2022	38.16	40.69	37.65	37.93	652,270	+0.47(+1.25%)
Jan 19, 2022	39.30	40.44	37.32	37.46	733,521	-1.51(-3.87%)
Jan 18, 2022	40.59	40.67	38.22	38.97	941,845	-2.64(-6.34%)
Jan 14, 2022				41.61	0	+0.95(+2.34%)
Jan 13, 2022	42.54	42.54	40.40	40.66	509,484	-1.56(-3.69%)
Jan 12, 2022	45.45	46.00	42.13	42.22	932,695	-2.39(-5.36%)
Jan 11, 2022	46.12	46.12	43.50	44.61	970,273	-1.68(-3.63%)
Jan 10, 2022	42.97	46.70	41.06	46.29	1,448,341	+7.22(+18.48%)
Jan 07, 2022	39.90	41.39	38.84	39.07	622,111	-1.12(-2.79%)
Jan 06, 2022	40.78	41.20	38.43	40.19	586,824	-0.85(-2.07%)
Jan 05, 2022	45.48	45.83	41.02	41.04	626,484	-5.08(-11.01%)
Jan 04, 2022	46.59	47.82	44.81	46.12	675,618	-0.48(-1.03%)
Jan 03, 2022	45.65	47.07	44.08	46.60	430,637	+1.12(+2.46%)
Dec 31, 2021	45.22	46.73	45.22	45.48	616,467	+0.28(+0.62%)
Dec 30, 2021	44.01	46.51	44.01	45.20	362,275	+1.23(+2.80%)
Dec 29, 2021	44.18	44.37	42.53	43.97	267,421	-0.28(-0.63%)
Dec 28, 2021	44.39	45.62	44.18	44.25	325,435	+0.13(+0.29%)
Dec 27, 2021	44.98	45.13	42.98	44.12	470,270	-0.81(-1.80%)
Dec 23, 2021	44.98	45.39	43.58	44.93	325,693	+0.03(+0.07%)
Dec 22, 2021	45.50	46.28	44.04	44.90	535,026	-0.54(-1.19%)
Dec 21, 2021	43.93	45.52	42.29	45.44	440,534	+1.88(+4.32%)
Dec 20, 2021	44.39	44.88	43.10	43.56	822,002	-1.63(-3.61%)
Dec 17, 2021	41.91	45.48	40.89	45.19	2,061,667	+3.00(+7.11%)
Dec 16, 2021	45.21	45.60	41.81	42.19	711,813	-2.28(-5.13%)
Dec 15, 2021	41.04	44.57	40.72	44.47	635,377	+2.78(+6.67%)
Dec 14, 2021	40.84	42.30	40.30	41.69	654,176	-0.38(-0.90%)
Dec 13, 2021	43.20	44.57	41.35	42.07	563,176	-0.89(-2.07%)
Dec 10, 2021	42.75	45.06	42.66	42.96	1,530,468	+0.68(+1.61%)
Dec 09, 2021	45.48	45.53	42.25	42.28	524,319	-3.88(-8.40%)
Dec 08, 2021	44.26	46.71	42.98	46.16	648,863	+2.09(+4.75%)
Dec 07, 2021	44.40	46.18	43.72	44.07	677,318	+1.44(+3.37%)
Dec 06, 2021	41.87	43.07	40.26	42.63	824,346	+0.76(+1.81%)
Dec 03, 2021	43.50	43.60	40.22	41.87	1,088,345	-1.43(-3.30%)
Dec 02, 2021	41.89	43.43	41.20	43.30	783,534	+1.32(+3.14%)
Dec 01, 2021	44.26	44.80	41.94	41.98	761,923	-1.16(-2.69%)
Nov 30, 2021	42.28	45.21	42.23	43.14	875,686	+1.46(+3.51%)
Nov 29, 2021	42.92	43.06	40.76	41.68	484,768	-0.69(-1.64%)
Nov 26, 2021	43.24	44.24	42.04	42.37	358,785	-1.63(-3.70%)
Nov 24, 2021	41.55	44.26	40.58	44.00	706,529	+2.40(+5.77%)
Nov 23, 2021	40.89	41.88	39.16	41.60	726,431	+0.40(+0.97%)
Nov 22, 2021	42.70	43.48	41.10	41.20	692,253	-1.54(-3.60%)
Nov 19, 2021	44.12	45.34	42.43	42.74	677,735	-1.34(-3.05%)
Nov 18, 2021	44.15	44.46	42.36	44.08	1,174,718	+0.55(+1.27%)
Nov 17, 2021	47.50	47.87	43.41	43.53	805,850	-3.97(-8.36%)
Nov 16, 2021	47.15	48.08	46.70	47.50	453,693	+0.51(+1.09%)
Nov 15, 2021	47.71	48.30	46.85	46.99	467,323	-0.69(-1.45%)
Nov 12, 2021	48.00	48.55	47.31	47.68	451,262	+0.52(+1.10%)
Nov 11, 2021	47.56	47.83	46.34	47.16	588,053	-0.04(-0.08%)
Nov 10, 2021	47.20			47.20	560,519	+0.35(+0.75%)
Nov 09, 2021	47.54	48.23	45.82	46.85	620,864	-0.94(-1.97%)
Nov 08, 2021	47.27	48.55	46.73	47.79	853,982	+0.75(+1.59%)
Nov 05, 2021	49.20	50.19	46.80	47.04	1,898,018	-1.09(-2.26%)
Nov 04, 2021	48.92	49.69	47.72	48.13	607,507	-0.51(-1.05%)
Nov 03, 2021	49.29	49.74	47.76	48.64	668,410	-0.61(-1.24%)
Nov 02, 2021	50.80	51.49	49.00	49.25	828,620	-1.48(-2.92%)

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.