Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.45	39.85		39.70	1,965,430	+0.93(+2.41%)
Jan 28, 2022	38.46	38.78	37.64	38.77	498,318	+0.28(+0.72%)
Jan 27, 2022	39.22	39.90	38.19	38.49	557,942	-0.71(-1.82%)
Jan 26, 2022	40.63	40.72	39.03	39.21	668,861	-1.25(-3.08%)
Jan 25, 2022	39.65	40.96	39.54	40.45	636,540	+0.21(+0.52%)
Jan 24, 2022	38.79	40.45	38.58	40.25	616,429	+0.94(+2.40%)
Jan 21, 2022	39.94	40.76	39.30	39.30	537,732	-0.69(-1.71%)
Jan 20, 2022	40.87	41.61	39.94	39.99	417,246	-0.69(-1.69%)
Jan 19, 2022	41.18	41.56	40.47	40.67	478,809	-0.58(-1.41%)
Jan 18, 2022	42.82	43.02	41.20	41.25	405,045	-1.76(-4.10%)
Jan 14, 2022				43.02	0	+0.28(+0.65%)
Jan 13, 2022	41.70	43.08	41.70	42.74	588,906	+1.24(+2.98%)
Jan 12, 2022	40.92	41.92	40.92	41.50	758,949	+0.49(+1.18%)
Jan 11, 2022	41.29	41.45	40.41	41.02	626,323	-0.20(-0.49%)
Jan 10, 2022	40.84	41.43	40.35	41.22	551,211	+0.38(+0.93%)
Jan 07, 2022	40.38	41.48	40.38	40.84	604,349	+0.39(+0.97%)
Jan 06, 2022	40.82	41.66	40.35	40.45	501,821	-0.28(-0.68%)
Jan 05, 2022	39.85	41.06	39.49	40.72	574,835	+1.05(+2.65%)
Jan 04, 2022	38.98	40.09	38.98	39.67	479,116	+0.92(+2.37%)
Jan 03, 2022	38.76	39.32	38.31	38.75	617,644	+0.03(+0.07%)
Dec 31, 2021	38.47	39.11	38.35	38.72	290,809	+0.29(+0.76%)
Dec 30, 2021	38.50	39.02	38.38	38.43	259,262	-0.05(-0.12%)
Dec 29, 2021	38.77	39.16	38.41	38.47	238,509	-0.46(-1.19%)
Dec 28, 2021	39.02	39.61	38.91	38.94	377,498	-0.28(-0.73%)
Dec 27, 2021	39.25	39.55	38.98	39.22	303,272	-0.14(-0.36%)
Dec 23, 2021	38.86	39.96	38.86	39.37	439,953	+0.61(+1.57%)
Dec 22, 2021	38.23	38.79	37.75	38.76	462,721	+0.46(+1.19%)
Dec 21, 2021	37.16	38.35	37.16	38.30	430,738	+1.39(+3.78%)
Dec 20, 2021	37.73	38.03	36.44	36.91	683,034	-1.25(-3.28%)
Dec 17, 2021	38.82	39.01	37.96	38.16	1,410,110	-0.94(-2.40%)
Dec 16, 2021	38.31	39.87	37.80	39.10	963,165	+0.35(+0.91%)
Dec 15, 2021	43.57	44.42	37.24	38.75	1,623,457	-4.80(-11.01%)
Dec 14, 2021	43.15	44.27	42.99	43.55	586,456	+0.17(+0.39%)
Dec 13, 2021	43.35	43.66	42.95	43.38	355,767	+0.17(+0.39%)
Dec 10, 2021	43.19	43.51	42.86	43.20	294,711	+0.19(+0.44%)
Dec 09, 2021	43.27	43.61	42.63	43.02	403,775	-0.52(-1.20%)
Dec 08, 2021	43.36	43.76	43.28	43.54	413,786	+0.20(+0.46%)
Dec 07, 2021	44.24	44.35	43.20	43.34	404,298	-0.60(-1.36%)
Dec 06, 2021	43.09	44.41	42.91	43.93	422,417	+1.54(+3.62%)
Dec 03, 2021	43.16	43.23	41.70	42.40	487,084	-0.55(-1.28%)
Dec 02, 2021	41.98	43.43	41.98	42.95	600,332	+1.40(+3.38%)
Dec 01, 2021	43.75	44.07	41.55	41.55	356,500	-1.11(-2.60%)
Nov 30, 2021	43.60	43.83	42.33	42.66	413,483	-1.31(-2.98%)
Nov 29, 2021	44.67	44.67	43.85	43.96	239,182	-0.14(-0.32%)
Nov 26, 2021	44.48	45.04	43.56	44.11	231,712	-1.67(-3.64%)
Nov 24, 2021	46.10	46.59	45.72	45.77	173,818	-0.51(-1.11%)
Nov 23, 2021	45.98	46.54	45.97	46.29	257,105	+0.24(+0.51%)
Nov 22, 2021	45.18	46.32	45.17	46.05	337,883	+1.14(+2.53%)
Nov 19, 2021	44.07	45.39	44.03	44.91	414,881	+0.45(+1.00%)
Nov 18, 2021	45.31	44.63	44.42	44.47	265,756	-0.75(-1.66%)
Nov 17, 2021	46.02	46.02	45.15	45.21	367,355	-1.04(-2.25%)
Nov 16, 2021	46.25	46.58	45.92	46.26	396,121	-0.07(-0.14%)
Nov 15, 2021	46.24	46.48	45.94	46.32	302,713	+0.30(+0.66%)
Nov 12, 2021	46.22	46.22	45.79	46.02	191,169	-0.02(-0.04%)
Nov 11, 2021	45.71	46.24	45.50	46.04	295,332	+0.44(+0.96%)
Nov 10, 2021	45.14			45.60	177,558	+0.43(+0.94%)
Nov 09, 2021	45.29	45.66	45.07	45.18	206,651	-0.11(-0.25%)
Nov 08, 2021	45.89	46.18	45.23	45.29	378,352	-0.21(-0.46%)
Nov 05, 2021	44.40	46.08	44.21	45.50	491,882	+1.60(+3.65%)
Nov 04, 2021	43.47	44.07	43.31	43.90	276,020	+0.62(+1.42%)
Nov 03, 2021	42.64	43.59	42.62	43.28	362,216	+0.36(+0.84%)
Nov 02, 2021	43.02	43.46	42.79	42.92	216,332	-0.21(-0.48%)

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.