Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.55	40.47		40.46	282,420	+2.96(+7.88%)
Jan 28, 2022	37.06	37.54	36.37	37.50	279,531	+0.49(+1.31%)
Jan 27, 2022	37.88	38.01	36.96	37.02	225,924	-1.00(-2.64%)
Jan 26, 2022	39.68	39.68	37.87	38.02	237,376	-0.96(-2.47%)
Jan 25, 2022	38.75	39.46	38.51	38.98	363,710	-0.35(-0.88%)
Jan 24, 2022	39.13	39.36	37.65	39.33	385,045	-0.93(-2.32%)
Jan 21, 2022	41.61	41.71	40.10	40.26	492,505	-1.46(-3.50%)
Jan 20, 2022	42.42	42.97	41.68	41.72	656,094	+1.12(+2.76%)
Jan 19, 2022	40.71	41.07	40.37	40.60	290,227	+0.25(+0.61%)
Jan 18, 2022	40.22	41.01	39.99	40.35	285,028	-1.08(-2.61%)
Jan 14, 2022				41.43	0	+0.16(+0.38%)
Jan 13, 2022	42.72	42.72	41.16	41.27	254,488	-1.99(-4.61%)
Jan 12, 2022	43.55	43.84	42.77	43.27	411,861	+0.97(+2.30%)
Jan 11, 2022	40.85	42.35	40.61	42.30	229,923	+1.84(+4.56%)
Jan 10, 2022	40.53	40.67	39.68	40.45	258,642	-0.18(-0.44%)
Jan 07, 2022	40.61	41.22	40.34	40.63	234,494	+0.49(+1.21%)
Jan 06, 2022	39.68	40.51	39.01	40.14	220,251	+0.75(+1.91%)
Jan 05, 2022	40.11	40.83	39.34	39.39	269,513	-1.57(-3.83%)
Jan 04, 2022	42.13	42.13	40.61	40.96	267,186	-1.56(-3.66%)
Jan 03, 2022	42.65	42.70	41.78	42.51	256,840	-0.04(-0.09%)
Dec 31, 2021	42.65	43.09	42.41	42.55	247,563	-0.35(-0.81%)
Dec 30, 2021	41.02	43.31	41.02	42.90	529,584	+1.91(+4.67%)
Dec 29, 2021	41.48	41.59	40.67	40.99	495,604	-0.68(-1.64%)
Dec 28, 2021	42.14	42.14	41.57	41.67	559,698	-0.65(-1.55%)
Dec 27, 2021	42.38	42.94	42.25	42.33	351,359	-0.23(-0.54%)
Dec 23, 2021	42.01	42.62	41.70	42.55	278,661	+0.29(+0.68%)
Dec 22, 2021	42.01	42.44	41.71	42.27	558,136	-0.30(-0.70%)
Dec 21, 2021	41.26	42.56	41.26	42.56	275,781	+1.96(+4.84%)
Dec 20, 2021	40.96	40.96	40.28	40.60	390,436	-1.43(-3.40%)
Dec 17, 2021	41.31	42.22	41.00	42.03	313,088	-0.23(-0.54%)
Dec 16, 2021	43.27	43.70	42.07	42.26	671,041	-0.60(-1.39%)
Dec 15, 2021	42.70	43.02	41.73	42.85	555,007	-0.63(-1.46%)
Dec 14, 2021	42.88	43.76	42.88	43.49	287,910	-0.21(-0.48%)
Dec 13, 2021	44.20	44.22	43.25	43.69	338,280	-0.94(-2.11%)
Dec 10, 2021	44.90	45.17	44.40	44.64	167,846	-0.16(-0.35%)
Dec 09, 2021	45.25	45.79	44.68	44.80	306,444	-0.52(-1.14%)
Dec 08, 2021	44.87	45.71	44.52	45.31	438,917	+0.14(+0.31%)
Dec 07, 2021	45.04	45.36	44.79	45.17	673,564	+1.63(+3.74%)
Dec 06, 2021	42.43	43.60	41.99	43.55	364,337	+0.84(+1.97%)
Dec 03, 2021	44.35	44.35	42.23	42.70	485,547	-2.20(-4.90%)
Dec 02, 2021	45.40	45.83	44.37	44.90	384,410	-0.29(-0.64%)
Dec 01, 2021	46.71	46.89	45.11	45.19	297,945	-0.62(-1.34%)
Nov 30, 2021	46.42	46.72	46.41	45.81	250,822	-0.81(-1.74%)
Nov 29, 2021	47.11	47.11	46.19	46.62	230,228	-0.25(-0.53%)
Nov 26, 2021	47.07	47.22	46.33	46.87	176,391	-1.53(-3.16%)
Nov 24, 2021	47.83	48.43	47.60	48.40	215,844	+0.35(+0.72%)
Nov 23, 2021	48.36	48.84	47.71	48.05	301,454	-0.41(-0.84%)
Nov 22, 2021	49.62	49.75	48.11	48.46	316,213	-1.54(-3.08%)
Nov 19, 2021	50.54	50.78	49.94	49.99	116,176	-0.29(-0.57%)
Nov 18, 2021	50.68	50.30	50.19	50.28	276,729	-0.99(-1.93%)
Nov 17, 2021	52.61	52.61	51.09	51.27	203,784	-1.46(-2.77%)
Nov 16, 2021	52.93	53.13	52.31	52.73	147,837	+0.23(+0.43%)
Nov 15, 2021	52.97	52.99	52.28	52.50	111,056	-0.32(-0.60%)
Nov 12, 2021	52.25	52.91	52.18	52.82	213,765	+0.57(+1.08%)
Nov 11, 2021	51.96	52.39	51.74	52.25	133,552	+1.60(+3.15%)
Nov 10, 2021	50.66			50.66	169,864	+0.40(+0.79%)
Nov 09, 2021	50.42	50.89	50.00	50.26	258,807	-0.15(-0.30%)
Nov 08, 2021	50.44	50.49	50.16	50.41	147,784	+0.46(+0.91%)
Nov 05, 2021	50.83	50.83	49.82	49.95	111,961	-0.57(-1.12%)
Nov 04, 2021	51.45	51.62	50.41	50.52	176,786	-0.59(-1.15%)
Nov 03, 2021	50.89	51.15	50.43	51.10	245,192	+0.71(+1.42%)
Nov 02, 2021	50.74	50.86	50.26	50.39	148,184	-1.31(-2.53%)

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.