Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.00	39.94		39.94	1,676,546	+1.98(+5.22%)
Jan 28, 2022	37.07	38.00	35.66	37.96	2,372,557	+0.51(+1.36%)
Jan 27, 2022	39.49	41.20	37.07	37.45	2,482,131	-1.52(-3.90%)
Jan 26, 2022	41.04	41.66	38.29	38.97	2,326,223	-0.25(-0.64%)
Jan 25, 2022	38.60	40.04	38.06	39.22	2,298,281	-0.87(-2.17%)
Jan 24, 2022	38.00	40.15	35.77	40.09	3,752,105	+0.76(+1.93%)
Jan 21, 2022	40.96	41.99	39.10	39.33	3,501,986	-3.02(-7.13%)
Jan 20, 2022	44.90	46.15	42.22	42.35	2,037,203	-2.23(-5.00%)
Jan 19, 2022	47.72	48.34	44.44	44.58	1,971,401	-2.30(-4.91%)
Jan 18, 2022	46.52	48.46	45.55	46.88	1,869,352	+0.05(+0.11%)
Jan 14, 2022				46.83	0	+0.94(+2.05%)
Jan 13, 2022	49.13	49.56	45.70	45.89	2,577,993	-3.55(-7.18%)
Jan 12, 2022	48.51	50.51	48.44	49.44	2,897,486	+1.72(+3.60%)
Jan 11, 2022	45.90	48.39	45.10	47.72	1,825,566	+2.00(+4.37%)
Jan 10, 2022	44.54	45.79	42.65	45.72	2,661,424	+0.20(+0.44%)
Jan 07, 2022	46.00	46.90	44.54	45.52	1,704,188	+0.21(+0.46%)
Jan 06, 2022	46.50	47.65	44.54	45.31	2,775,663	-0.20(-0.44%)
Jan 05, 2022	50.73	53.03	45.37	45.51	5,658,746	-4.89(-9.70%)
Jan 04, 2022	48.00	51.11	47.91	50.40	4,071,525	+2.75(+5.77%)
Jan 03, 2022	45.68	48.20	45.68	47.65	2,363,329	+2.23(+4.91%)
Dec 31, 2021	44.78	45.90	43.65	45.42	1,415,031	+0.16(+0.35%)
Dec 30, 2021	44.89	46.43	44.59	45.26	1,914,841	+0.70(+1.57%)
Dec 29, 2021	44.70	45.23	43.50	44.56	1,267,038	-0.34(-0.76%)
Dec 28, 2021	46.50	46.75	44.17	44.90	1,560,954	-1.50(-3.23%)
Dec 27, 2021	43.99	46.49	43.78	46.40	2,263,544	+3.28(+7.61%)
Dec 23, 2021	43.59	44.19	42.50	43.12	1,328,495	-0.40(-0.92%)
Dec 22, 2021	43.87	44.85	43.10	43.52	1,366,027	-0.18(-0.41%)
Dec 21, 2021	42.73	43.95	41.81	43.70	1,416,915	+1.61(+3.83%)
Dec 20, 2021	41.19	42.34	40.85	42.09	1,411,375	-0.39(-0.92%)
Dec 17, 2021	41.95	43.00	40.56	42.48	3,511,233	+0.63(+1.51%)
Dec 16, 2021	43.73	44.25	41.40	41.85	2,360,569	-0.72(-1.69%)
Dec 15, 2021	41.44	42.63	39.82	42.57	2,230,261	+0.71(+1.70%)
Dec 14, 2021	42.50	42.60	40.48	41.86	2,442,759	-1.52(-3.50%)
Dec 13, 2021	47.16	47.27	43.10	43.38	2,578,473	-3.88(-8.21%)
Dec 10, 2021	49.00	49.70	45.79	47.26	3,975,864	+1.84(+4.05%)
Dec 09, 2021	47.79	50.08	44.99	45.42	5,536,578	+1.26(+2.85%)
Dec 08, 2021	42.69	44.49	42.04	44.16	1,126,961	+1.52(+3.56%)
Dec 07, 2021	43.49	45.29	42.26	42.64	1,438,557	+0.90(+2.16%)
Dec 06, 2021	41.50	42.10	38.95	41.74	1,730,086	+0.26(+0.63%)
Dec 03, 2021	43.85	43.85	40.24	41.48	2,649,939	-2.50(-5.68%)
Dec 02, 2021	42.95	44.24	42.58	43.98	1,752,393	+1.19(+2.78%)
Dec 01, 2021	45.58	48.18	42.75	42.79	3,484,327	-1.15(-2.62%)
Nov 30, 2021	44.79	46.22	41.55	43.94	2,458,216	-1.43(-3.15%)
Nov 29, 2021	43.41	46.80	42.81	45.37	2,691,237	+2.81(+6.60%)
Nov 26, 2021	41.90	43.48	41.36	42.56	1,070,499	-1.54(-3.49%)
Nov 24, 2021	41.64	45.09	41.52	44.10	2,285,293	+2.41(+5.78%)
Nov 23, 2021	41.11	42.95	40.45	41.69	1,924,398	+0.26(+0.63%)
Nov 22, 2021	43.30	44.47	41.02	41.43	2,348,820	-1.27(-2.97%)
Nov 19, 2021	43.20	43.91	42.14	42.70	1,501,746	-0.84(-1.93%)
Nov 18, 2021	45.00	43.56	43.03	43.54	1,583,528	-1.08(-2.42%)
Nov 17, 2021	43.84	45.43	43.80	44.62	1,727,129	+0.78(+1.78%)
Nov 16, 2021	43.01	44.03	41.44	43.84	1,952,570	+0.35(+0.80%)
Nov 15, 2021	44.54	46.06	42.73	43.49	2,884,090	-2.90(-6.25%)
Nov 12, 2021	43.30	46.71	43.12	46.39	5,775,733	+3.73(+8.74%)
Nov 11, 2021	40.29	42.87	39.36	42.66	3,573,436	+3.83(+9.86%)
Nov 10, 2021	42.31			38.83	4,363,359	-3.71(-8.72%)
Nov 09, 2021	41.06	42.57	38.86	42.54	3,799,965	+0.85(+2.04%)
Nov 08, 2021	37.51	42.12	37.43	41.69	6,445,337	+5.08(+13.88%)
Nov 05, 2021	39.20	39.54	35.66	36.61	3,732,735	-0.43(-1.16%)
Nov 04, 2021	35.10	37.47	34.63	37.04	3,641,183	+2.10(+6.01%)
Nov 03, 2021	33.77	35.20	33.65	34.94	1,730,957	+1.10(+3.25%)
Nov 02, 2021	34.69	34.70	33.61	33.84	1,232,751	-0.60(-1.74%)

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.