Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.32	40.44		40.41	535,133	+0.54(+1.36%)
Jan 28, 2022	40.03	40.03	38.01	39.87	802,537	-0.27(-0.68%)
Jan 27, 2022	41.84	42.32	39.42	40.14	620,633	-1.05(-2.54%)
Jan 26, 2022	41.69	43.16	40.58	41.19	1,111,521	+0.30(+0.73%)
Jan 25, 2022	39.87	41.40	38.36	40.89	846,905	+0.22(+0.55%)
Jan 24, 2022	39.71	40.78	38.45	40.66	1,010,904	+0.19(+0.48%)
Jan 21, 2022	41.11	41.83	40.12	40.47	753,516	-0.73(-1.76%)
Jan 20, 2022	42.61	43.45	41.05	41.20	572,928	-1.39(-3.25%)
Jan 19, 2022	44.94	45.04	42.34	42.58	626,665	-2.49(-5.52%)
Jan 18, 2022	44.60	45.30	44.20	45.07	884,487	+0.10(+0.22%)
Jan 14, 2022				44.97	0	-0.35(-0.77%)
Jan 13, 2022	45.03	46.00	44.97	45.32	362,338	+0.53(+1.19%)
Jan 12, 2022	45.23	45.72	44.43	44.79	365,955	-0.08(-0.17%)
Jan 11, 2022	44.81	44.81	43.71	44.87	325,718	+0.32(+0.72%)
Jan 10, 2022	44.15	44.66	43.69	44.55	490,919	+0.53(+1.21%)
Jan 07, 2022	44.53	45.21	43.95	44.01	472,827	-0.72(-1.60%)
Jan 06, 2022	43.93	45.31	43.93	44.73	419,081	+1.11(+2.55%)
Jan 05, 2022	44.74	45.65	43.49	43.62	409,109	-1.36(-3.02%)
Jan 04, 2022	43.46	45.05	43.46	44.97	479,935	+2.08(+4.86%)
Jan 03, 2022	43.05	43.83	42.58	42.89	371,942	+0.32(+0.75%)
Dec 31, 2021	42.41	42.92	42.09	42.57	203,956	+0.02(+0.05%)
Dec 30, 2021	43.21	43.72	42.51	42.55	229,111	-0.48(-1.13%)
Dec 29, 2021	42.92	43.50	41.05	43.04	368,398	+0.16(+0.36%)
Dec 28, 2021	42.64	43.40	42.64	42.88	303,768	-0.18(-0.43%)
Dec 27, 2021	42.46	43.10	42.02	43.07	271,857	+0.89(+2.11%)
Dec 23, 2021	41.91	42.58	41.78	42.17	256,945	+0.70(+1.68%)
Dec 22, 2021	41.32	41.87	41.08	41.48	320,441	+0.09(+0.21%)
Dec 21, 2021	39.67	41.73	39.67	41.39	513,514	+2.06(+5.25%)
Dec 20, 2021	39.72	39.97	38.47	39.33	543,367	-1.38(-3.38%)
Dec 17, 2021	41.39	41.93	40.54	40.70	1,268,062	-1.04(-2.48%)
Dec 16, 2021	43.14	43.49	41.54	41.74	582,256	-0.84(-1.98%)
Dec 15, 2021	42.37	42.81	41.41	42.58	421,666	+0.35(+0.83%)
Dec 14, 2021	42.44	43.54	42.11	42.23	452,941	-0.46(-1.09%)
Dec 13, 2021	43.21	43.57	42.47	42.70	437,651	-0.88(-2.02%)
Dec 10, 2021	44.85	45.18	43.38	43.58	509,294	-0.70(-1.58%)
Dec 09, 2021	44.25	44.94	44.07	44.28	459,247	-0.54(-1.21%)
Dec 08, 2021	44.69	45.41	44.40	44.82	567,659	+0.32(+0.72%)
Dec 07, 2021	43.55	44.80	43.55	44.50	624,337	+1.86(+4.36%)
Dec 06, 2021	42.43	43.27	42.05	42.64	528,088	+1.06(+2.54%)
Dec 03, 2021	41.88	42.27	41.23	41.58	473,953	-0.41(-0.97%)
Dec 02, 2021	40.25	42.42	39.84	41.99	738,420	+2.29(+5.76%)
Dec 01, 2021	42.70	42.70	39.68	39.70	678,393	-1.35(-3.28%)
Nov 30, 2021	42.09	42.44	40.18	41.05	962,583	-1.73(-4.05%)
Nov 29, 2021	44.52	44.70	42.42	42.78	501,130	-0.71(-1.63%)
Nov 26, 2021	43.93	44.55	42.70	43.49	455,890	-2.74(-5.93%)
Nov 24, 2021	45.61	46.98	45.16	46.23	268,316	+0.19(+0.42%)
Nov 23, 2021	46.05	46.48	45.40	46.04	357,426	+0.15(+0.32%)
Nov 22, 2021	45.35	46.68	44.89	45.89	494,166	+1.07(+2.38%)
Nov 19, 2021	44.60	45.48	44.27	44.83	532,826	-0.68(-1.49%)
Nov 18, 2021	45.50	45.54	45.20	45.51	442,220	-0.31(-0.68%)
Nov 17, 2021	46.48	46.48	45.17	45.82	527,382	-1.14(-2.43%)
Nov 16, 2021	46.77	47.44	46.34	46.96	406,927	+0.20(+0.44%)
Nov 15, 2021	47.64	47.72	46.61	46.76	601,181	-0.88(-1.85%)
Nov 12, 2021	47.46	47.77	47.10	47.64	332,221	-0.07(-0.14%)
Nov 11, 2021	46.80	47.92	46.64	47.71	299,923	+1.22(+2.63%)
Nov 10, 2021	47.63			46.48	729,372	-1.59(-3.30%)
Nov 09, 2021	48.81	49.29	47.40	48.07	765,990	-1.04(-2.11%)
Nov 08, 2021	48.43	49.84	47.65	49.11	868,284	+2.23(+4.75%)
Nov 05, 2021	46.38	47.90	46.11	46.88	566,036	+1.22(+2.67%)
Nov 04, 2021	45.51	45.70	44.98	45.66	370,808	+0.46(+1.03%)
Nov 03, 2021	44.62	45.37	44.21	45.20	569,006	+0.13(+0.28%)
Nov 02, 2021	45.41	45.41	44.60	45.08	593,970	-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.