Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.01	39.50		39.38	983,880	+1.92(+5.12%)
Jan 28, 2022	37.10	37.50	36.20	37.46	1,194,856	+0.12(+0.33%)
Jan 27, 2022	37.88	39.06	37.22	37.34	936,523	-0.43(-1.14%)
Jan 26, 2022	40.53	40.53	37.65	37.77	908,251	-2.69(-6.64%)
Jan 25, 2022	39.91	41.91	39.60	40.46	1,384,580	+0.32(+0.80%)
Jan 24, 2022	37.14	40.28	36.76	40.14	1,080,639	+2.74(+7.34%)
Jan 21, 2022	36.92	38.23	36.92	37.40	1,493,265	+0.06(+0.15%)
Jan 20, 2022	38.43	38.60	37.02	37.34	1,955,300	-1.04(-2.72%)
Jan 19, 2022	40.56	40.56	38.33	38.38	1,056,997	-1.42(-3.56%)
Jan 18, 2022	40.18	40.79	39.27	39.80	762,187	-0.99(-2.42%)
Jan 14, 2022				40.79	0	-0.17(-0.41%)
Jan 13, 2022	40.40	41.74	40.22	40.96	1,008,887	-0.05(-0.11%)
Jan 12, 2022	42.39	42.75	40.55	41.00	1,345,460	-1.90(-4.42%)
Jan 11, 2022	41.81	42.94	40.87	42.90	1,547,804	-0.64(-1.47%)
Jan 10, 2022	46.39	46.39	42.87	43.54	1,418,119	-3.13(-6.70%)
Jan 07, 2022	45.35	46.98	45.06	46.67	1,165,491	+1.75(+3.89%)
Jan 06, 2022	44.47	46.27	43.76	44.92	917,816	+0.07(+0.15%)
Jan 05, 2022	46.46	47.80	44.63	44.86	1,434,742	-1.41(-3.05%)
Jan 04, 2022	44.64	47.28	44.42	46.27	1,594,251	+1.84(+4.15%)
Jan 03, 2022	42.78	44.87	42.68	44.42	854,377	+2.10(+4.95%)
Dec 31, 2021	42.63	43.16	42.16	42.33	636,072	-0.43(-1.01%)
Dec 30, 2021	41.46	43.98	41.46	42.76	938,444	+0.91(+2.18%)
Dec 29, 2021	40.55	42.44	40.48	41.85	704,971	+1.37(+3.39%)
Dec 28, 2021	39.69	41.31	39.69	40.48	614,731	+0.45(+1.13%)
Dec 27, 2021	39.55	40.67	39.55	40.03	545,735	+0.34(+0.85%)
Dec 23, 2021	40.78	41.04	39.66	39.69	872,555	-0.85(-2.11%)
Dec 22, 2021	40.48	41.14	40.19	40.54	684,953	+0.28(+0.70%)
Dec 21, 2021	39.28	40.69	39.28	40.26	784,878	+1.25(+3.20%)
Dec 20, 2021	39.34	39.45	37.64	39.01	952,984	-0.97(-2.42%)
Dec 17, 2021	39.80	40.19	39.12	39.98	2,522,646	+0.29(+0.73%)
Dec 16, 2021	40.40	40.72	39.36	39.69	741,360	-0.19(-0.47%)
Dec 15, 2021	39.70	40.17	38.62	39.88	982,977	+0.22(+0.54%)
Dec 14, 2021	38.57	41.20	38.18	39.66	1,432,307	-1.37(-3.34%)
Dec 13, 2021	41.65	42.48	40.47	41.03	1,068,202	-0.77(-1.85%)
Dec 10, 2021	42.09	42.81	41.48	41.81	559,372	+0.22(+0.54%)
Dec 09, 2021	41.13	42.69	40.89	41.58	628,896	+0.06(+0.13%)
Dec 08, 2021	42.12	43.06	41.48	41.53	654,414	-0.38(-0.91%)
Dec 07, 2021	41.27	42.13	40.29	41.91	1,273,878	+1.02(+2.49%)
Dec 06, 2021	42.14	43.22	39.93	40.89	1,808,647	-1.99(-4.64%)
Dec 03, 2021	41.13	44.56	40.59	42.88	2,902,574	+2.17(+5.34%)
Dec 02, 2021	40.38	40.85	39.27	40.71	1,166,735	+0.97(+2.44%)
Dec 01, 2021	41.33	42.13	39.65	39.73	864,990	-0.75(-1.84%)
Nov 30, 2021	40.44	41.04	39.48	40.48	814,399	-0.53(-1.30%)
Nov 29, 2021	42.61	42.65	40.44	41.01	816,914	-1.63(-3.83%)
Nov 26, 2021	40.63	42.73	40.36	42.65	677,808	+0.77(+1.83%)
Nov 24, 2021	43.64	43.70	41.67	41.88	643,077	-2.34(-5.30%)
Nov 23, 2021	45.21	45.21	43.62	44.22	585,326	-1.14(-2.51%)
Nov 22, 2021	43.39	45.63	43.21	45.36	548,239	+2.17(+5.03%)
Nov 19, 2021	44.37	45.26	43.12	43.19	519,681	-1.92(-4.26%)
Nov 18, 2021	45.03	45.55	45.09	45.11	493,740	+0.98(+2.22%)
Nov 17, 2021	46.33	46.60	43.80	44.13	750,590	-2.34(-5.04%)
Nov 16, 2021	45.73	46.58	45.51	46.47	423,747	+0.63(+1.36%)
Nov 15, 2021	46.51	47.49	45.82	45.85	517,561	+0.47(+1.03%)
Nov 12, 2021	45.53	45.75	45.08	45.38	302,954	+0.21(+0.45%)
Nov 11, 2021	45.07	45.27	44.55	45.18	500,214	+0.13(+0.29%)
Nov 10, 2021	45.51			45.04	750,684	-1.17(-2.52%)
Nov 09, 2021	45.98	46.55	45.75	46.21	438,438	+0.09(+0.20%)
Nov 08, 2021	47.29	47.69	45.60	46.12	653,490	-1.37(-2.89%)
Nov 05, 2021	47.69	48.61	47.22	47.49	584,203	-0.03(-0.06%)
Nov 04, 2021	47.63	48.00	46.71	47.52	862,610	-0.10(-0.22%)
Nov 03, 2021	44.57	48.39	44.40	47.62	2,000,243	+3.24(+7.30%)
Nov 02, 2021	43.86	44.58	43.01	44.38	709,687	+0.82(+1.89%)

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.