Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.26			38.99	462,734	+0.23(+0.59%)
Jan 28, 2022	37.67	38.76	36.83	38.76	586,528	+0.81(+2.12%)
Jan 27, 2022	37.95	39.03	37.75	37.96	375,285	+0.30(+0.81%)
Jan 26, 2022	39.54	40.05	37.46	37.65	843,752	-1.39(-3.57%)
Jan 25, 2022	39.17	39.59	38.34	39.05	601,345	-0.90(-2.25%)
Jan 24, 2022	37.16	40.15	36.94	39.95	1,195,727	+2.29(+6.09%)
Jan 21, 2022	37.28	39.12	36.83	37.65	762,051	+0.13(+0.35%)
Jan 20, 2022	39.60	39.78	37.38	37.52	766,976	-2.00(-5.06%)
Jan 19, 2022	39.87	41.07	39.47	39.52	828,644	-0.30(-0.76%)
Jan 18, 2022	39.15	40.34	39.01	39.82	841,675	+0.08(+0.19%)
Jan 14, 2022				39.75	0	-0.82(-2.01%)
Jan 13, 2022	40.43	41.37	40.40	40.56	437,023	+0.46(+1.13%)
Jan 12, 2022	41.22	41.36	39.80	40.11	564,137	-0.87(-2.13%)
Jan 11, 2022	41.06	41.12	39.95	40.98	701,503	+0.76(+1.88%)
Jan 10, 2022	41.62	41.62	39.56	40.22	733,638	-1.41(-3.39%)
Jan 07, 2022	43.16	43.49	41.50	41.63	493,947	-1.92(-4.42%)
Jan 06, 2022	43.82	44.42	42.84	43.56	368,777	+0.43(+0.99%)
Jan 05, 2022	47.24	47.24	43.06	43.13	575,363	-1.20(-2.71%)
Jan 04, 2022	44.47	44.95	43.91	44.34	468,650	+0.15(+0.34%)
Jan 03, 2022	44.25	45.06	43.60	44.18	582,656	+0.14(+0.32%)
Dec 31, 2021	43.48	44.13	43.25	44.04	426,369	+0.48(+1.11%)
Dec 30, 2021	43.10	43.87	42.92	43.56	361,362	+0.27(+0.61%)
Dec 29, 2021	42.70	43.69	42.68	43.29	366,676	+0.64(+1.51%)
Dec 28, 2021	42.62	42.97	42.36	42.65	320,483	+0.06(+0.13%)
Dec 27, 2021	42.28	42.70	41.89	42.59	434,476	+0.47(+1.13%)
Dec 23, 2021	42.45	42.56	41.77	42.12	428,285	-0.28(-0.67%)
Dec 22, 2021	42.11	42.69	41.38	42.40	513,891	+0.31(+0.74%)
Dec 21, 2021	41.16	42.16	41.14	42.09	703,684	+1.36(+3.33%)
Dec 20, 2021	41.93	41.94	40.37	40.73	817,377	-1.54(-3.63%)
Dec 17, 2021	42.28	43.33	42.10	42.27	2,008,896	-0.39(-0.91%)
Dec 16, 2021	44.66	44.66	42.46	42.66	527,234	-1.79(-4.03%)
Dec 15, 2021	44.20	44.50	43.30	44.45	784,240	+0.06(+0.13%)
Dec 14, 2021	44.45	45.41	43.02	44.39	743,877	-0.43(-0.97%)
Dec 13, 2021	45.81	45.81	43.92	44.83	654,371	-0.98(-2.14%)
Dec 10, 2021	45.62	45.90	44.82	45.81	587,166	+0.48(+1.06%)
Dec 09, 2021	45.53	46.49	45.32	45.33	311,316	-0.55(-1.19%)
Dec 08, 2021	45.94	46.20	45.36	45.88	375,849	+0.05(+0.10%)
Dec 07, 2021	45.54	46.73	45.50	45.83	445,395	+0.71(+1.57%)
Dec 06, 2021	46.97	46.98	44.28	45.12	745,394	+1.63(+3.76%)
Dec 03, 2021	44.46	44.49	43.11	43.49	629,194	-0.86(-1.94%)
Dec 02, 2021	44.35	44.63	43.35	44.35	462,368	+0.81(+1.87%)
Dec 01, 2021	45.66	46.07	43.53	43.53	676,527	-1.29(-2.89%)
Nov 30, 2021	45.05	45.20	43.82	44.83	952,416	-0.31(-0.69%)
Nov 29, 2021	45.48	45.82	44.48	45.14	582,979	+0.32(+0.72%)
Nov 26, 2021	44.66	44.95	43.68	44.82	409,433	-1.36(-2.95%)
Nov 24, 2021	45.74	46.38	45.20	46.18	391,425	-0.32(-0.68%)
Nov 23, 2021	46.64	47.22	46.24	46.50	602,542	-0.38(-0.81%)
Nov 22, 2021	46.65	47.58	45.17	46.88	829,437	+0.27(+0.59%)
Nov 19, 2021	47.41	47.84	45.72	46.60	964,653	-1.27(-2.64%)
Nov 18, 2021	48.22	47.97	47.71	47.87	435,862	+0.13(+0.28%)
Nov 17, 2021	48.23	48.71	47.57	47.74	464,899	-0.71(-1.46%)
Nov 16, 2021	47.21	48.46	46.89	48.45	520,066	+1.34(+2.85%)
Nov 15, 2021	47.49	47.49	46.79	47.10	387,879	+0.05(+0.10%)
Nov 12, 2021	46.73	47.49	46.59	47.06	435,341	+0.51(+1.10%)
Nov 11, 2021	47.07	47.35	46.20	46.55	351,348	-0.53(-1.12%)
Nov 10, 2021	47.30			47.08	481,337	-0.65(-1.37%)
Nov 09, 2021	46.83	47.89	46.79	47.73	1,110,801	+0.58(+1.22%)
Nov 08, 2021	47.20	47.49	46.63	47.15	786,161	+0.13(+0.28%)
Nov 05, 2021	47.81	48.56	46.99	47.02	1,391,848	-0.04(-0.08%)
Nov 04, 2021	46.00	47.13	45.94	47.06	1,232,865	+1.10(+2.38%)
Nov 03, 2021	43.98	46.67	43.67	45.96	2,130,378	+3.61(+8.52%)
Nov 02, 2021	43.72	43.72	42.23	42.35	1,085,524	-1.19(-2.73%)

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.