Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.44	40.57		40.54	533,407	+0.54(+1.36%)
Jan 28, 2022	40.16	40.16	38.13	40.00	799,948	-0.27(-0.68%)
Jan 27, 2022	41.97	42.46	39.55	40.27	618,631	-1.05(-2.54%)
Jan 26, 2022	41.83	43.30	40.71	41.32	1,107,936	+0.30(+0.73%)
Jan 25, 2022	40.00	41.53	38.48	41.02	844,174	+0.22(+0.55%)
Jan 24, 2022	39.84	40.91	38.57	40.80	1,007,643	+0.19(+0.48%)
Jan 21, 2022	41.24	41.96	40.25	40.60	751,085	-0.73(-1.76%)
Jan 20, 2022	42.75	43.59	41.18	41.33	571,080	-1.39(-3.25%)
Jan 19, 2022	45.08	45.19	42.48	42.72	624,644	-2.50(-5.52%)
Jan 18, 2022	44.74	45.45	44.34	45.22	881,634	+0.10(+0.22%)
Jan 14, 2022				45.12	0	-0.35(-0.77%)
Jan 13, 2022	45.18	46.14	45.12	45.47	361,169	+0.53(+1.19%)
Jan 12, 2022	45.37	45.87	44.57	44.93	364,775	-0.08(-0.17%)
Jan 11, 2022	44.95	44.95	43.86	45.01	324,668	+0.32(+0.72%)
Jan 10, 2022	44.29	44.81	43.83	44.69	489,336	+0.53(+1.21%)
Jan 07, 2022	44.67	45.36	44.09	44.16	471,302	-0.72(-1.60%)
Jan 06, 2022	44.07	45.46	44.07	44.88	417,730	+1.12(+2.55%)
Jan 05, 2022	44.89	45.80	43.63	43.76	407,789	-1.36(-3.02%)
Jan 04, 2022	43.60	45.20	43.60	45.12	478,387	+2.09(+4.86%)
Jan 03, 2022	43.19	43.97	42.72	43.03	370,742	+0.32(+0.75%)
Dec 31, 2021	42.54	43.06	42.22	42.71	203,298	+0.02(+0.05%)
Dec 30, 2021	43.35	43.87	42.65	42.69	228,372	-0.49(-1.13%)
Dec 29, 2021	43.06	43.64	41.18	43.18	367,210	+0.16(+0.36%)
Dec 28, 2021	42.78	43.54	42.78	43.02	302,788	-0.18(-0.43%)
Dec 27, 2021	42.59	43.24	42.16	43.20	270,980	+0.89(+2.11%)
Dec 23, 2021	42.05	42.72	41.91	42.31	256,116	+0.70(+1.68%)
Dec 22, 2021	41.46	42.01	41.21	41.61	319,407	+0.09(+0.21%)
Dec 21, 2021	39.79	41.86	39.79	41.52	511,857	+2.07(+5.25%)
Dec 20, 2021	39.85	40.10	38.60	39.45	541,614	-1.38(-3.38%)
Dec 17, 2021	41.52	42.07	40.67	40.83	1,263,972	-1.04(-2.48%)
Dec 16, 2021	43.28	43.63	41.67	41.87	580,378	-0.85(-1.98%)
Dec 15, 2021	42.51	42.95	41.54	42.72	420,306	+0.35(+0.83%)
Dec 14, 2021	42.57	43.68	42.24	42.37	451,480	-0.47(-1.09%)
Dec 13, 2021	43.35	43.71	42.60	42.84	436,239	-0.88(-2.02%)
Dec 10, 2021	44.99	45.32	43.52	43.72	507,651	-0.70(-1.58%)
Dec 09, 2021	44.39	45.09	44.22	44.42	457,766	-0.54(-1.21%)
Dec 08, 2021	44.84	45.56	44.55	44.96	565,828	+0.32(+0.72%)
Dec 07, 2021	43.69	44.94	43.69	44.64	622,324	+1.87(+4.36%)
Dec 06, 2021	42.56	43.41	42.18	42.78	526,385	+1.06(+2.54%)
Dec 03, 2021	42.02	42.41	41.37	41.72	472,424	-0.41(-0.97%)
Dec 02, 2021	40.38	42.55	39.97	42.13	736,038	+2.29(+5.76%)
Dec 01, 2021	42.84	42.84	39.80	39.83	676,204	-1.35(-3.28%)
Nov 30, 2021	42.22	42.57	40.31	41.18	959,478	-1.74(-4.05%)
Nov 29, 2021	44.66	44.85	42.55	42.92	499,513	-0.71(-1.63%)
Nov 26, 2021	44.07	44.69	42.84	43.63	454,419	-2.75(-5.93%)
Nov 24, 2021	45.76	47.13	45.30	46.38	267,451	+0.19(+0.42%)
Nov 23, 2021	46.20	46.64	45.55	46.19	356,273	+0.15(+0.32%)
Nov 22, 2021	45.50	46.83	45.03	46.04	492,572	+1.07(+2.38%)
Nov 19, 2021	44.74	45.62	44.41	44.97	531,107	-0.68(-1.49%)
Nov 18, 2021	45.64	45.68	45.34	45.65	440,794	-0.31(-0.68%)
Nov 17, 2021	46.64	46.64	45.31	45.96	525,681	-1.15(-2.43%)
Nov 16, 2021	46.92	47.60	46.49	47.11	405,615	+0.20(+0.44%)
Nov 15, 2021	47.79	47.88	46.76	46.91	599,242	-0.88(-1.85%)
Nov 12, 2021	47.62	47.93	47.25	47.79	331,150	-0.07(-0.14%)
Nov 11, 2021	46.96	48.07	46.79	47.86	298,956	+1.22(+2.63%)
Nov 10, 2021	47.78			46.64	727,020	-1.59(-3.30%)
Nov 09, 2021	48.97	49.45	47.55	48.23	763,519	-1.04(-2.11%)
Nov 08, 2021	48.59	50.00	47.80	49.27	865,483	+2.24(+4.75%)
Nov 05, 2021	46.53	48.05	46.26	47.03	564,210	+1.22(+2.67%)
Nov 04, 2021	45.66	45.85	45.12	45.81	369,612	+0.47(+1.03%)
Nov 03, 2021	44.77	45.52	44.35	45.35	567,171	+0.13(+0.28%)
Nov 02, 2021	45.56	45.56	44.74	45.22	592,054	-0.16(-0.36%)

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.