Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.67			42.28	1,263,058	+1.27(+3.10%)
Jan 28, 2022	40.68	41.23	39.50	41.01	1,042,898	+0.39(+0.95%)
Jan 27, 2022	41.54	42.11	39.87	40.62	744,357	+0.03(+0.08%)
Jan 26, 2022	42.50	42.75	40.33	40.59	946,528	-0.60(-1.45%)
Jan 25, 2022	39.17	41.86	38.08	41.19	911,771	+1.38(+3.47%)
Jan 24, 2022	37.91	40.12	36.70	39.81	1,089,040	+0.74(+1.91%)
Jan 21, 2022	40.26	41.05	38.81	39.06	1,120,881	-2.58(-6.19%)
Jan 20, 2022	41.94	42.55	40.06	41.64	1,214,620	-1.24(-2.89%)
Jan 19, 2022	43.69	43.75	42.06	42.88	500,568	-0.63(-1.44%)
Jan 18, 2022	44.76	45.85	42.61	43.51	810,105	-0.74(-1.67%)
Jan 14, 2022				44.24	0	+1.20(+2.79%)
Jan 13, 2022	43.10	43.75	42.82	43.04	566,200	-0.42(-0.96%)
Jan 12, 2022	45.00	45.18	43.38	43.46	617,756	-0.61(-1.37%)
Jan 11, 2022	43.09	44.35	42.04	44.07	674,836	+1.48(+3.48%)
Jan 10, 2022	42.57	43.42	41.57	42.58	778,236	-0.20(-0.47%)
Jan 07, 2022	43.58	44.07	42.50	42.78	618,934	-0.53(-1.22%)
Jan 06, 2022	41.66	43.87	41.66	43.31	882,825	+2.42(+5.92%)
Jan 05, 2022	42.75	43.26	40.71	40.89	791,101	-1.64(-3.85%)
Jan 04, 2022	40.43	42.95	40.25	42.53	988,491	+2.65(+6.63%)
Jan 03, 2022	38.27	40.12	37.94	39.88	1,093,649	+1.89(+4.98%)
Dec 31, 2021	38.29	38.52	37.49	37.99	494,956	-0.65(-1.69%)
Dec 30, 2021	39.30	39.46	38.33	38.64	544,047	-0.40(-1.01%)
Dec 29, 2021	38.93	39.40	38.57	39.04	408,727	-0.01(-0.02%)
Dec 28, 2021	39.22	40.17	38.77	39.05	493,646	-0.32(-0.81%)
Dec 27, 2021	37.15	39.39	36.63	39.36	650,565	+2.07(+5.55%)
Dec 23, 2021	38.39	38.45	37.21	37.29	915,833	-0.94(-2.46%)
Dec 22, 2021	37.95	38.60	37.35	38.23	530,655	+0.09(+0.22%)
Dec 21, 2021	37.43	38.47	37.15	38.15	1,573,752	+1.17(+3.17%)
Dec 20, 2021	37.25	37.46	36.07	36.97	1,855,340	-1.64(-4.26%)
Dec 17, 2021	38.95	39.57	37.73	38.62	8,748,715	-1.02(-2.56%)
Dec 16, 2021	42.30	43.45	39.29	39.64	2,058,247	-2.23(-5.34%)
Dec 15, 2021	41.92	42.55	40.12	41.87	2,109,995	-0.36(-0.86%)
Dec 14, 2021	42.63	43.82	42.01	42.23	1,541,334	-0.93(-2.15%)
Dec 13, 2021	44.47	44.73	43.07	43.16	1,378,726	-1.48(-3.33%)
Dec 10, 2021	44.39	44.89	43.86	44.65	1,326,387	+1.19(+2.74%)
Dec 09, 2021	44.28	44.76	43.29	43.46	1,190,337	-0.88(-1.98%)
Dec 08, 2021	44.17	45.65	44.17	44.33	1,306,450	+0.22(+0.51%)
Dec 07, 2021	43.78	44.82	43.20	44.11	1,595,948	+1.20(+2.80%)
Dec 06, 2021	39.53	43.64	39.26	42.91	2,632,078	+4.74(+12.42%)
Dec 03, 2021	39.72	39.89	37.92	38.17	771,845	-0.58(-1.51%)
Dec 02, 2021	37.43	38.93	36.52	38.75	749,913	+1.03(+2.73%)
Dec 01, 2021	40.64	41.09	37.70	37.72	1,150,521	-1.60(-4.07%)
Nov 30, 2021	39.84	40.22	38.56	39.32	1,259,593	-1.29(-3.18%)
Nov 29, 2021	40.56	41.39	39.62	40.62	1,095,291	+1.57(+4.02%)
Nov 26, 2021	38.93	39.35	37.69	39.05	657,101	-2.55(-6.12%)
Nov 24, 2021	40.79	42.15	40.79	41.59	600,886	+0.42(+1.01%)
Nov 23, 2021	39.62	41.45	39.24	41.18	920,760	+2.22(+5.69%)
Nov 22, 2021	39.80	40.45	38.89	38.96	841,965	-0.89(-2.24%)
Nov 19, 2021	40.75	40.81	39.37	39.85	861,189	-1.94(-4.64%)
Nov 18, 2021	42.52	43.37	41.50	41.79	600,838	-0.81(-1.90%)
Nov 17, 2021	43.22	43.77	42.28	42.60	701,324	-0.88(-2.02%)
Nov 16, 2021	43.72	43.97	42.66	43.48	923,864	-0.16(-0.37%)
Nov 15, 2021	43.22	43.87	42.17	43.64	652,977	+0.55(+1.27%)
Nov 12, 2021	42.92	43.66	42.47	43.09	550,523	-0.14(-0.32%)
Nov 11, 2021	42.87	43.93	42.66	43.23	557,474	+0.63(+1.48%)
Nov 10, 2021	44.58			42.60	601,635	-2.05(-4.58%)
Nov 09, 2021	44.99	45.09	43.46	44.65	738,225	-0.75(-1.64%)
Nov 08, 2021	45.09	45.89	44.91	45.39	1,343,988	+0.44(+0.98%)
Nov 05, 2021	42.05	45.19	41.90	44.96	948,378	+3.70(+8.97%)
Nov 04, 2021	41.99	42.22	39.72	41.25	1,362,204	-0.21(-0.50%)
Nov 03, 2021	43.29	43.29	41.42	41.46	1,169,252	-1.72(-3.97%)

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.