Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.83	38.71		38.69	1,917,586	+2.24(+6.15%)
Jan 28, 2022	35.76	36.62	34.98	36.45	2,013,496	+0.74(+2.07%)
Jan 27, 2022	36.54	37.13	35.06	35.71	1,430,805	-0.77(-2.11%)
Jan 26, 2022	37.45	38.51	36.33	36.48	1,890,944	-0.17(-0.46%)
Jan 25, 2022	39.26	39.26	36.45	36.65	2,011,455	-3.65(-9.06%)
Jan 24, 2022	38.66	40.41	37.51	40.30	1,179,688	+0.61(+1.54%)
Jan 21, 2022	39.73	40.62	39.40	39.69	1,286,579	-0.39(-0.97%)
Jan 20, 2022	40.34	41.85	40.01	40.08	693,669	+0.16(+0.40%)
Jan 19, 2022	40.65	41.77	39.89	39.92	721,312	-0.66(-1.63%)
Jan 18, 2022	41.28	42.18	40.58	40.58	782,723	-1.90(-4.47%)
Jan 14, 2022				42.48	0	-0.43(-1.00%)
Jan 13, 2022	45.33	45.33	42.85	42.91	488,641	-2.10(-4.67%)
Jan 12, 2022	44.54	45.90	44.34	45.01	703,341	+0.86(+1.95%)
Jan 11, 2022	44.00	44.92	43.30	44.15	1,053,447	+0.14(+0.32%)
Jan 10, 2022	44.00	44.04	41.84	44.01	1,492,033	-0.55(-1.23%)
Jan 07, 2022	45.00	45.93	44.48	44.56	623,983	-0.44(-0.98%)
Jan 06, 2022	44.48	46.57	44.43	45.00	1,024,627	+0.08(+0.18%)
Jan 05, 2022	46.03	46.66	44.59	44.92	1,092,408	-1.14(-2.48%)
Jan 04, 2022	47.38	47.60	44.66	46.06	718,969	-1.36(-2.87%)
Jan 03, 2022	48.48	48.59	46.21	47.42	856,986	-0.92(-1.90%)
Dec 31, 2021	48.77	49.20	48.08	48.34	378,206	-0.51(-1.04%)
Dec 30, 2021	48.46	49.91	48.38	48.85	603,014	+0.45(+0.93%)
Dec 29, 2021	48.48	48.60	47.27	48.40	339,353	-0.06(-0.12%)
Dec 28, 2021	48.80	49.12	48.03	48.46	475,339	-0.33(-0.68%)
Dec 27, 2021	48.32	48.83	47.89	48.79	380,352	+0.79(+1.65%)
Dec 23, 2021	48.08	48.53	47.35	48.00	391,600	-0.26(-0.54%)
Dec 22, 2021	47.72	48.67	47.51	48.26	594,297	+0.78(+1.64%)
Dec 21, 2021	46.50	47.95	46.42	47.48	630,626	+1.20(+2.59%)
Dec 20, 2021	46.14	46.94	45.20	46.28	894,390	-0.25(-0.54%)
Dec 17, 2021	45.26	47.09	44.49	46.53	2,641,331	+0.62(+1.35%)
Dec 16, 2021	48.93	49.04	45.58	45.91	1,218,674	-2.51(-5.18%)
Dec 15, 2021	46.44	48.85	46.16	48.42	1,322,465	+1.86(+3.99%)
Dec 14, 2021	45.75	46.74	44.70	46.56	1,024,999	-0.03(-0.06%)
Dec 13, 2021	46.17	47.27	45.39	46.59	876,500	+0.19(+0.41%)
Dec 10, 2021	47.88	48.87	46.38	46.40	761,089	-1.31(-2.75%)
Dec 09, 2021	48.96	49.35	47.09	47.71	557,518	-1.61(-3.26%)
Dec 08, 2021	48.85	49.72	47.88	49.32	641,071	+0.85(+1.75%)
Dec 07, 2021	48.60	49.69	48.22	48.47	780,562	+1.05(+2.21%)
Dec 06, 2021	47.62	48.64	45.83	47.42	687,190	-0.16(-0.34%)
Dec 03, 2021	50.57	50.57	46.74	47.58	867,925	-2.57(-5.12%)
Dec 02, 2021	49.27	50.75	48.52	50.15	761,293	+0.79(+1.60%)
Dec 01, 2021	53.23	53.34	48.73	49.36	1,186,528	-3.23(-6.14%)
Nov 30, 2021	51.74	53.34	51.60	52.59	812,722	+0.03(+0.06%)
Nov 29, 2021	52.45	52.98	51.38	52.56	763,677	+0.67(+1.29%)
Nov 26, 2021	51.77	53.21	50.92	51.89	570,942	-0.83(-1.57%)
Nov 24, 2021	51.80	53.06	51.50	52.72	479,487	+0.24(+0.46%)
Nov 23, 2021	53.78	54.35	51.63	52.48	996,964	-1.80(-3.32%)
Nov 22, 2021	56.76	56.76	53.69	54.28	894,702	-2.63(-4.62%)
Nov 19, 2021	57.75	58.12	56.61	56.91	768,251	-0.64(-1.11%)
Nov 18, 2021	57.84	57.53	56.87	57.55	629,459	-0.54(-0.93%)
Nov 17, 2021	58.60	59.03	57.25	58.09	538,406	-0.32(-0.55%)
Nov 16, 2021	59.11	59.94	58.08	58.41	745,808	-0.54(-0.92%)
Nov 15, 2021	59.47	60.30	58.20	58.95	1,107,323	-0.93(-1.55%)
Nov 12, 2021	59.58	60.77	59.34	59.88	2,099,908	+1.02(+1.73%)
Nov 11, 2021	58.54	59.99	57.92	58.86	1,159,970	+0.81(+1.40%)
Nov 10, 2021	58.51			58.05	6,423,516	+9.85(+20.44%)
Nov 09, 2021	48.95	49.76	47.64	48.20	957,901	-0.50(-1.03%)
Nov 08, 2021	48.25	49.33	48.14	48.70	659,468	+0.59(+1.23%)
Nov 05, 2021	48.55	49.29	46.78	48.11	836,913	-0.10(-0.21%)
Nov 04, 2021	49.13	49.57	47.78	48.21	624,012	-0.44(-0.90%)
Nov 03, 2021	48.42	49.06	47.70	48.65	611,980	-0.03(-0.06%)
Nov 02, 2021	49.06	49.06	47.84	48.68	410,078	-0.51(-1.04%)

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.