Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.12	44.33		44.23	296,533	+1.09(+2.53%)
Jan 28, 2022	41.75	43.17	41.02	43.14	352,032	+1.20(+2.86%)
Jan 27, 2022	42.19	43.19	41.39	41.94	398,513	-0.26(-0.62%)
Jan 26, 2022	43.56	43.88	41.96	42.20	449,451	-0.71(-1.65%)
Jan 25, 2022	43.31	43.84	42.03	42.91	460,072	-1.32(-2.98%)
Jan 24, 2022	41.83	44.66	41.13	44.23	722,678	+1.98(+4.69%)
Jan 21, 2022	42.73	43.65	42.02	42.25	574,762	-0.75(-1.74%)
Jan 20, 2022	42.62	44.00	42.00	43.00	534,206	+0.31(+0.73%)
Jan 19, 2022	42.05	43.57	41.51	42.69	426,114	+0.40(+0.95%)
Jan 18, 2022	41.87	43.33	41.65	42.29	489,454	-0.25(-0.59%)
Jan 14, 2022				42.54	0	+1.29(+3.13%)
Jan 13, 2022	41.25	41.63	40.69	41.25	184,445	+0.35(+0.86%)
Jan 12, 2022	41.56	41.98	40.84	40.90	287,935	-0.74(-1.78%)
Jan 11, 2022	41.46	42.36	41.16	41.64	295,622	-0.09(-0.22%)
Jan 10, 2022	41.00	41.86	40.07	41.73	479,506	+0.48(+1.16%)
Jan 07, 2022	42.16	42.74	41.16	41.25	352,997	-0.81(-1.93%)
Jan 06, 2022	42.49	43.21	41.73	42.06	298,982	-0.43(-1.01%)
Jan 05, 2022	43.21	43.96	42.34	42.49	482,417	-0.78(-1.80%)
Jan 04, 2022	41.63	43.49	40.77	43.27	413,040	+1.56(+3.74%)
Jan 03, 2022	41.30	42.50	41.15	41.71	739,385	+2.43(+6.19%)
Dec 31, 2021	39.11	39.84	38.72	39.28	233,477	+0.36(+0.92%)
Dec 30, 2021	39.62	40.29	38.66	38.92	240,336	-0.67(-1.69%)
Dec 29, 2021	39.73	39.98	38.53	39.59	154,799	+0.02(+0.05%)
Dec 28, 2021	39.21	40.06	38.53	39.57	190,117	+0.37(+0.94%)
Dec 27, 2021	39.03	39.55	38.88	39.20	171,223	+0.21(+0.54%)
Dec 23, 2021	39.12	39.49	38.80	38.99	322,298	+0.13(+0.33%)
Dec 22, 2021	38.40	38.88	37.25	38.86	204,819	+0.63(+1.65%)
Dec 21, 2021	37.76	38.57	37.23	38.23	270,188	+0.94(+2.52%)
Dec 20, 2021	35.95	37.43	34.71	37.29	600,273	+0.60(+1.64%)
Dec 17, 2021	35.66	37.50	35.30	36.69	1,331,405	+0.75(+2.09%)
Dec 16, 2021	37.95	38.18	35.85	35.94	476,918	-1.91(-5.05%)
Dec 15, 2021	37.43	37.96	36.34	37.85	621,260	+0.44(+1.18%)
Dec 14, 2021	37.41	38.92	37.01	37.41	452,093	-0.36(-0.95%)
Dec 13, 2021	38.41	38.56	37.26	37.77	539,028	-0.99(-2.55%)
Dec 10, 2021	38.55	38.77	38.04	38.76	172,432	+0.59(+1.55%)
Dec 09, 2021	38.82	38.82	38.01	38.17	406,453	-0.73(-1.88%)
Dec 08, 2021	39.71	39.71	38.66	38.90	206,984	-0.65(-1.64%)
Dec 07, 2021	39.72	40.50	39.40	39.55	422,827	+0.25(+0.64%)
Dec 06, 2021	38.21	40.07	37.50	39.30	384,658	+1.85(+4.94%)
Dec 03, 2021	38.00	38.00	36.81	37.45	345,098	-0.58(-1.53%)
Dec 02, 2021	37.25	38.29	36.85	38.03	443,451	+1.36(+3.71%)
Dec 01, 2021	38.92	39.30	36.61	36.67	540,250	-1.09(-2.89%)
Nov 30, 2021	37.83	38.64	36.87	37.76	528,445	-1.12(-2.88%)
Nov 29, 2021	39.34	39.83	37.49	38.88	324,086	+0.30(+0.78%)
Nov 26, 2021	38.89	39.45	37.85	38.58	389,157	-1.48(-3.69%)
Nov 24, 2021	40.44	40.77	39.56	40.06	260,235	-0.67(-1.64%)
Nov 23, 2021	40.06	40.91	39.50	40.73	319,960	+0.70(+1.74%)
Nov 22, 2021	41.50	41.76	39.83	40.03	564,942	-0.93(-2.27%)
Nov 19, 2021	41.44	41.50	40.39	40.96	354,384	-1.00(-2.38%)
Nov 18, 2021	42.15	42.13	41.34	41.96	409,527	-0.26(-0.62%)
Nov 17, 2021	41.51	42.82	41.00	42.22	859,664	+2.58(+6.51%)
Nov 16, 2021	39.79	40.20	39.55	39.64	471,372	-0.45(-1.12%)
Nov 15, 2021	40.35	40.75	39.92	40.09	600,793	+0.21(+0.53%)
Nov 12, 2021	40.00	40.75	39.83	39.88	414,769	+0.11(+0.28%)
Nov 11, 2021	40.18	40.25	38.40	39.77	1,519,568	-3.33(-7.73%)
Nov 10, 2021	43.98			43.10	457,535	-1.18(-2.66%)
Nov 09, 2021	44.72	44.81	43.82	44.28	211,692	-0.46(-1.03%)
Nov 08, 2021	45.87	46.18	44.34	44.74	183,725	-0.91(-1.99%)
Nov 05, 2021	44.47	45.99	44.20	45.65	291,755	+1.85(+4.22%)
Nov 04, 2021	44.47	45.75	43.51	43.80	212,578	-0.78(-1.75%)
Nov 03, 2021	45.50	45.50	41.55	44.58	312,661	+0.21(+0.47%)
Nov 02, 2021	43.82	44.47	43.13	44.37	158,536	+0.81(+1.86%)

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.