Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.32	42.74		42.74	383,277	+2.53(+6.29%)
Jan 28, 2022	39.04	40.22	37.87	40.21	585,757	+1.10(+2.81%)
Jan 27, 2022	41.76	42.17	38.90	39.11	488,137	-2.66(-6.37%)
Jan 26, 2022	42.60	43.94	41.16	41.77	434,588	+0.40(+0.97%)
Jan 25, 2022	41.89	42.20	40.02	41.37	458,567	-1.84(-4.26%)
Jan 24, 2022	39.88	43.37	39.75	43.21	598,318	+2.42(+5.93%)
Jan 21, 2022	40.84	42.63	40.20	40.79	480,929	-0.56(-1.35%)
Jan 20, 2022	42.47	43.48	41.28	41.35	280,349	-0.57(-1.36%)
Jan 19, 2022	43.50	43.76	41.60	41.92	355,664	-0.98(-2.28%)
Jan 18, 2022	43.81	44.41	42.88	42.90	575,001	-1.82(-4.07%)
Jan 14, 2022				44.72	0	+1.71(+3.98%)
Jan 13, 2022	44.29	45.20	42.89	43.01	426,184	-0.20(-0.46%)
Jan 12, 2022	43.86	44.22	42.40	43.21	330,404	-0.36(-0.83%)
Jan 11, 2022	41.82	43.61	41.09	43.57	336,319	+1.40(+3.32%)
Jan 10, 2022	41.41	42.24	40.48	42.17	419,891	-0.10(-0.24%)
Jan 07, 2022	45.54	45.59	42.27	42.27	325,717	-3.46(-7.57%)
Jan 06, 2022	43.35	46.24	42.81	45.73	548,580	+3.00(+7.02%)
Jan 05, 2022	44.61	45.03	42.68	42.73	269,473	-2.21(-4.92%)
Jan 04, 2022	46.89	47.10	44.51	44.94	329,530	-1.80(-3.85%)
Jan 03, 2022	46.00	47.48	45.72	46.74	416,529	+1.02(+2.23%)
Dec 31, 2021	45.42	46.03	45.42	45.72	155,101	+0.15(+0.33%)
Dec 30, 2021	45.89	46.60	45.52	45.57	225,036	-0.47(-1.02%)
Dec 29, 2021	45.30	46.12	44.78	46.04	157,018	+0.79(+1.75%)
Dec 28, 2021	46.02	46.22	44.96	45.25	167,381	-0.68(-1.48%)
Dec 27, 2021	43.94	46.33	42.44	45.93	269,488	+1.42(+3.19%)
Dec 23, 2021	44.35	44.88	44.04	44.51	158,724	+0.39(+0.88%)
Dec 22, 2021	42.55	44.17	41.48	44.12	356,779	+1.09(+2.53%)
Dec 21, 2021	42.02	43.11	41.65	43.03	243,331	+2.04(+4.98%)
Dec 20, 2021	40.79	41.79	39.95	40.99	329,962	-0.77(-1.84%)
Dec 17, 2021	40.76	42.64	40.23	41.76	1,886,673	+0.60(+1.46%)
Dec 16, 2021	43.48	43.48	40.88	41.16	649,442	-1.99(-4.61%)
Dec 15, 2021	41.62	43.24	40.84	43.15	349,557	+1.76(+4.25%)
Dec 14, 2021	41.39	41.85	40.74	41.39	210,570	-0.02(-0.05%)
Dec 13, 2021	43.03	43.08	41.29	41.41	306,024	-1.71(-3.97%)
Dec 10, 2021	43.35	43.68	42.13	43.12	182,563	+0.40(+0.94%)
Dec 09, 2021	44.12	44.58	42.72	42.72	188,428	-1.88(-4.22%)
Dec 08, 2021	43.91	44.74	43.57	44.60	229,790	+0.28(+0.63%)
Dec 07, 2021	43.08	44.80	42.43	44.32	215,819	+2.24(+5.32%)
Dec 06, 2021	41.16	42.32	40.06	42.08	269,998	+1.13(+2.76%)
Dec 03, 2021	44.12	44.12	40.46	40.95	285,628	-0.72(-1.73%)
Dec 02, 2021	41.39	42.16	40.67	41.67	234,644	-0.68(-1.61%)
Dec 01, 2021	43.02	44.26	42.30	42.35	378,614	+0.43(+1.03%)
Nov 30, 2021	42.28	42.93	41.46	41.92	267,321	-0.59(-1.39%)
Nov 29, 2021	41.85	42.70	41.71	42.51	229,316	+1.39(+3.38%)
Nov 26, 2021	42.29	42.85	40.98	41.12	193,416	-2.33(-5.36%)
Nov 24, 2021	42.54	43.51	42.00	43.45	168,064	+0.40(+0.92%)
Nov 23, 2021	42.43	43.12	41.80	43.05	408,822	+0.45(+1.06%)
Nov 22, 2021	43.11	43.88	42.40	42.60	439,200	-0.37(-0.86%)
Nov 19, 2021	42.73	43.86	40.41	42.97	253,785	-0.08(-0.19%)
Nov 18, 2021	43.62	43.08	42.67	43.05	381,949	-0.07(-0.16%)
Nov 17, 2021	43.27	43.42	42.55	43.12	271,081	-0.16(-0.37%)
Nov 16, 2021	42.58	43.44	42.26	43.28	352,064	+0.62(+1.45%)
Nov 15, 2021	43.06	43.40	41.97	42.66	355,297	-0.04(-0.09%)
Nov 12, 2021	42.70	43.05	42.38	42.70	208,492	+0.27(+0.64%)
Nov 11, 2021	43.09	43.27	42.16	42.43	316,334	-0.11(-0.26%)
Nov 10, 2021	42.67			42.54	210,607	-1.06(-2.43%)
Nov 09, 2021	43.92	44.76	43.47	43.60	199,709	-0.19(-0.43%)
Nov 08, 2021	44.68	44.83	43.65	43.79	286,398	-0.62(-1.40%)
Nov 05, 2021	44.65	46.00	44.36	44.41	406,225	+0.00(+0.00%)
Nov 04, 2021	43.24	44.47	43.05	44.41	394,634	+1.41(+3.28%)
Nov 03, 2021	41.45	43.09	40.93	43.00	388,707	+1.51(+3.64%)
Nov 02, 2021	41.42	41.87	40.93	41.49	303,936	+0.10(+0.24%)

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.