Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.15		37.76	38.68	1,192,737	-0.28(-0.71%)
Jan 28, 2022	39.33	41.65	38.22	38.96	1,326,100	-0.93(-2.33%)
Jan 27, 2022	37.94	41.88	36.92	39.89	1,528,782	-0.19(-0.46%)
Jan 26, 2022	37.20	41.05	36.27	40.07	1,626,736	+1.21(+3.10%)
Jan 25, 2022	43.23	44.90	38.22	38.87	1,345,026	-3.15(-7.51%)
Jan 24, 2022	46.57	48.69	41.74	42.02	1,836,356	-1.86(-4.23%)
Jan 21, 2022	41.93	44.62	41.37	43.88	2,034,473	+3.15(+7.74%)
Jan 20, 2022	39.15	40.91	36.92	40.72	1,204,752	+2.41(+6.30%)
Jan 19, 2022	36.55	39.24	36.36	38.31	907,934	+0.83(+2.23%)
Jan 18, 2022	35.62	38.13	34.92	37.48	1,155,987	+1.30(+3.59%)
Jan 14, 2022				36.18	0	-2.32(-6.02%)
Jan 13, 2022	37.57	38.93	36.55	38.50	1,115,265	+1.30(+3.49%)
Jan 12, 2022	37.38	38.31	36.64	37.20	886,775	-0.74(-1.96%)
Jan 11, 2022	40.63	41.98	37.48	37.94	1,225,203	-3.71(-8.91%)
Jan 10, 2022	41.47	43.32	40.79	41.65	839,602	+0.56(+1.35%)
Jan 07, 2022	40.91	42.16	40.31	41.09	634,101	-0.09(-0.23%)
Jan 06, 2022	41.37	43.13	40.07	41.19	812,569	-2.60(-5.93%)
Jan 05, 2022	40.45	43.97	39.70	43.78	1,076,191	+2.50(+6.07%)
Jan 04, 2022	44.34	44.34	41.00	41.28	1,248,388	-3.99(-8.81%)
Jan 03, 2022	49.63	49.63	45.18	45.27	832,595	-4.64(-9.29%)
Dec 31, 2021	50.00	50.44	49.17	49.91	385,006	+0.28(+0.56%)
Dec 30, 2021	47.50	49.72	46.85	49.63	585,516	+1.86(+3.88%)
Dec 29, 2021	47.59	48.66	46.48	47.77	757,839	+0.37(+0.78%)
Dec 28, 2021	46.38	47.96	45.36	47.40	630,360	+0.83(+1.79%)
Dec 27, 2021	50.46	52.37	46.57	46.57	888,110	-4.08(-8.06%)
Dec 23, 2021	49.81	50.92	49.17	50.65	520,193	+0.19(+0.37%)
Dec 22, 2021	51.11	52.69	49.35	50.46	676,172	-0.56(-1.09%)
Dec 21, 2021	54.27	54.82	50.74	51.02	1,152,432	-5.47(-9.69%)
Dec 20, 2021	57.61	59.74	56.22	56.49	993,602	+2.69(+5.00%)
Dec 17, 2021	53.48	55.84	52.15	53.80	894,065	+1.21(+2.29%)
Dec 16, 2021	50.00	52.78	48.24	52.60	969,469	+1.11(+2.16%)
Dec 15, 2021	52.32	55.94	50.93	51.48	1,136,390	-0.56(-1.07%)
Dec 14, 2021	51.48	52.41	49.44	52.04	933,220	+1.67(+3.31%)
Dec 13, 2021	47.31	50.37	47.12	50.37	763,896	+4.36(+9.48%)
Dec 10, 2021	45.64	49.07	45.47	46.01	779,544	-1.21(-2.55%)
Dec 09, 2021	46.57	47.57	46.11	47.22	921,709	+1.48(+3.25%)
Dec 08, 2021	45.27	46.20	44.71	45.73	814,117	+0.00(+0.00%)
Dec 07, 2021	47.31	47.56	44.25	45.73	1,036,263	-4.08(-8.19%)
Dec 06, 2021	51.48	53.90	48.42	49.81	1,221,981	-3.34(-6.28%)
Dec 03, 2021	49.44	54.36	48.52	53.15	1,279,682	+1.76(+3.43%)
Dec 02, 2021	56.12	57.70	50.74	51.39	1,191,467	-3.71(-6.73%)
Dec 01, 2021	47.68	55.19	47.41	55.10	1,444,111	+3.99(+7.80%)
Nov 30, 2021	51.21	53.25	49.81	51.11	1,477,885	+2.69(+5.56%)
Nov 29, 2021	46.57	50.00	45.36	48.42	888,118	-1.58(-3.15%)
Nov 26, 2021	50.09	52.58	49.72	50.00	1,462,139	+5.94(+13.47%)
Nov 24, 2021	46.20	46.29	43.51	44.06	770,896	-1.30(-2.86%)
Nov 23, 2021	47.31	47.68	44.90	45.36	1,227,249	-3.80(-7.74%)
Nov 22, 2021	50.93	50.93	46.75	49.17	927,323	-1.67(-3.28%)
Nov 19, 2021	48.98	51.39	48.33	50.83	1,011,959	+4.64(+10.04%)
Nov 18, 2021	46.20	46.38	45.73	46.20	889,258	-0.37(-0.80%)
Nov 17, 2021	44.16	46.94	43.23	46.57	854,043	+3.15(+7.26%)
Nov 16, 2021	42.67	44.25	42.49	43.41	608,227	+0.46(+1.08%)
Nov 15, 2021	43.60	44.99	41.93	42.95	678,963	-0.56(-1.28%)
Nov 12, 2021	43.97	44.34	43.00	43.51	599,896	+0.28(+0.64%)
Nov 11, 2021	44.16	44.25	42.12	43.23	981,091	+0.65(+1.52%)
Nov 10, 2021	41.56			42.58	1,051,607	+1.67(+4.08%)
Nov 09, 2021	40.91	43.04	40.45	40.91	934,400	+0.28(+0.68%)
Nov 08, 2021	41.19	41.19	39.61	40.63	1,155,277	-1.48(-3.52%)
Nov 05, 2021	43.32	43.97	41.74	42.12	883,312	-2.50(-5.61%)
Nov 04, 2021	42.30	45.55	41.37	44.62	1,074,650	+0.74(+1.69%)
Nov 03, 2021	44.43	44.90	42.24	43.88	1,115,295	+0.65(+1.50%)
Nov 02, 2021	42.86	43.78	41.56	43.23	652,054	+1.02(+2.42%)

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.