Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.85	40.44		40.43	1,242,406	+0.47(+1.18%)
Jan 28, 2022	39.20	40.01	38.18	39.95	771,306	+0.68(+1.73%)
Jan 27, 2022	41.92	42.12	39.17	39.27	610,925	-2.12(-5.13%)
Jan 26, 2022	41.56	43.06	41.15	41.40	730,079	-0.69(-1.64%)
Jan 25, 2022	40.51	42.53	40.13	42.09	705,050	+0.80(+1.94%)
Jan 24, 2022	38.37	41.40	38.14	41.29	810,295	+1.85(+4.70%)
Jan 21, 2022	40.38	41.16	39.25	39.44	1,318,738	-1.39(-3.40%)
Jan 20, 2022	41.02	42.31	40.62	40.83	796,810	-0.07(-0.18%)
Jan 19, 2022	41.77	42.07	40.80	40.90	712,210	-0.71(-1.70%)
Jan 18, 2022	42.19	43.12	41.57	41.61	1,226,549	-2.39(-5.43%)
Jan 14, 2022				44.00	0	-1.19(-2.63%)
Jan 13, 2022	45.19	45.61	44.39	45.19	835,732	+0.05(+0.12%)
Jan 12, 2022	44.87	45.64	44.13	45.13	463,770	+0.46(+1.04%)
Jan 11, 2022	43.81	44.97	43.55	44.67	637,594	+0.52(+1.17%)
Jan 10, 2022	44.59	44.99	42.77	44.15	899,925	-1.63(-3.57%)
Jan 07, 2022	45.85	46.96	45.63	45.78	590,487	-0.16(-0.36%)
Jan 06, 2022	46.05	46.53	44.79	45.95	656,018	+0.04(+0.08%)
Jan 05, 2022	48.81	48.81	45.76	45.91	566,793	-2.61(-5.37%)
Jan 04, 2022	48.62	49.10	47.95	48.52	509,474	+0.58(+1.21%)
Jan 03, 2022	50.24	50.71	47.53	47.94	949,289	-2.02(-4.04%)
Dec 31, 2021	49.17	50.25	49.14	49.95	434,655	+0.57(+1.16%)
Dec 30, 2021	47.90	50.12	47.90	49.38	561,102	+1.21(+2.51%)
Dec 29, 2021	47.58	48.70	47.23	48.17	663,046	+0.36(+0.76%)
Dec 28, 2021	48.54	49.26	47.70	47.81	390,107	-0.84(-1.72%)
Dec 27, 2021	47.80	48.90	47.36	48.64	501,378	+0.84(+1.75%)
Dec 23, 2021	48.15	48.79	47.72	47.81	404,907	+0.14(+0.29%)
Dec 22, 2021	46.90	49.02	46.90	47.67	1,290,011	+0.55(+1.18%)
Dec 21, 2021	44.73	47.21	44.73	47.12	871,270	+3.00(+6.79%)
Dec 20, 2021	43.57	44.38	42.44	44.12	971,093	-0.34(-0.78%)
Dec 17, 2021	42.95	45.06	42.42	44.47	1,249,628	+1.17(+2.71%)
Dec 16, 2021	44.16	44.88	42.91	43.30	1,379,566	-1.01(-2.28%)
Dec 15, 2021	44.40	44.54	42.74	44.30	1,543,319	-0.26(-0.59%)
Dec 14, 2021	44.49	45.20	44.10	44.57	1,099,042	-0.36(-0.81%)
Dec 13, 2021	46.74	46.94	44.05	44.93	1,705,739	-2.23(-4.74%)
Dec 10, 2021	46.77	47.25	45.26	47.16	3,136,663	+2.11(+4.68%)
Dec 09, 2021	45.82	46.99	44.73	45.06	3,585,903	-1.01(-2.19%)
Dec 08, 2021	44.50	46.29	44.09	46.07	1,881,528	+1.89(+4.28%)
Dec 07, 2021	43.51	44.89	43.21	44.18	2,057,541	+1.45(+3.40%)
Dec 06, 2021	42.32	43.50	41.50	42.72	1,270,599	+0.70(+1.66%)
Dec 03, 2021	43.91	44.04	41.34	42.03	1,219,683	-1.81(-4.12%)
Dec 02, 2021	41.82	44.05	41.65	43.83	2,277,239	+2.16(+5.19%)
Dec 01, 2021	43.94	44.46	41.60	41.67	1,902,450	-1.50(-3.47%)
Nov 30, 2021	42.77	43.34	41.58	43.17	1,428,825	+0.19(+0.44%)
Nov 29, 2021	42.75	43.31	41.82	42.98	933,339	+0.73(+1.72%)
Nov 26, 2021	42.00	42.43	41.36	42.25	775,362	-1.23(-2.84%)
Nov 24, 2021	43.34	43.73	43.10	43.49	562,552	-0.21(-0.48%)
Nov 23, 2021	43.69	43.97	43.17	43.70	951,770	+0.25(+0.56%)
Nov 22, 2021	43.67	43.87	42.59	43.45	1,243,282	+0.13(+0.29%)
Nov 19, 2021	43.29	43.61	42.42	43.32	1,352,059	-0.24(-0.55%)
Nov 18, 2021	44.80	43.99	43.53	43.56	1,683,919	-1.28(-2.86%)
Nov 17, 2021	44.43	45.23	44.00	44.84	787,980	+0.46(+1.04%)
Nov 16, 2021	43.63	44.47	43.31	44.38	1,422,583	+0.53(+1.21%)
Nov 15, 2021	43.76	44.17	43.45	43.85	1,055,410	+0.49(+1.12%)
Nov 12, 2021	43.66	43.95	43.14	43.37	1,242,785	-0.20(-0.45%)
Nov 11, 2021	44.10	44.53	43.48	43.56	1,251,635	-0.53(-1.20%)
Nov 10, 2021	43.55			44.09	1,912,603	+2.24(+5.35%)
Nov 09, 2021	42.64	43.12	41.75	41.85	436,403	-0.85(-1.98%)
Nov 08, 2021	42.73	43.54	42.20	42.70	759,889	+0.00(+0.00%)
Nov 05, 2021	43.84	44.55	42.67	42.70	1,047,038	+0.98(+2.36%)
Nov 04, 2021	43.90	44.14	41.03	41.72	1,480,149	-0.56(-1.31%)
Nov 03, 2021	44.85	45.68	41.93	42.27	2,408,105	-3.61(-7.86%)
Nov 02, 2021	46.69	46.69	45.59	45.88	764,397	-0.85(-1.81%)

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.