Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.27	40.42		40.42	68,930	+1.06(+2.69%)
Jan 28, 2022	40.29	40.80	38.46	39.36	106,809	-1.09(-2.69%)
Jan 27, 2022	41.29	41.89	40.30	40.45	102,940	-0.55(-1.34%)
Jan 26, 2022	41.75	42.41	40.73	41.00	115,709	-0.34(-0.82%)
Jan 25, 2022	41.13	41.58	40.13	41.34	91,118	-0.27(-0.65%)
Jan 24, 2022	41.51	41.80	39.73	41.61	183,250	+0.61(+1.49%)
Jan 21, 2022	40.51	41.90	40.51	41.00	162,972	+0.45(+1.11%)
Jan 20, 2022	41.30	42.09	40.43	40.55	50,627	-0.84(-2.03%)
Jan 19, 2022	42.44	42.44	41.25	41.39	45,939	-0.54(-1.29%)
Jan 18, 2022	43.05	43.05	41.43	41.93	47,329	-1.10(-2.56%)
Jan 14, 2022				43.03	0	+0.62(+1.46%)
Jan 13, 2022	43.53	43.95	42.16	42.41	53,056	-0.67(-1.56%)
Jan 12, 2022	45.00	45.02	43.02	43.08	68,780	-1.81(-4.03%)
Jan 11, 2022	43.64	45.05	42.95	44.89	83,681	+1.42(+3.27%)
Jan 10, 2022	43.72	43.72	42.38	43.47	72,638	-0.40(-0.91%)
Jan 07, 2022	44.71	44.92	43.65	43.87	55,039	-0.84(-1.88%)
Jan 06, 2022	44.85	45.52	43.63	44.71	53,143	+0.08(+0.18%)
Jan 05, 2022	46.07	46.77	44.47	44.63	104,088	-1.55(-3.36%)
Jan 04, 2022	47.03	47.03	45.80	46.18	91,230	-0.97(-2.06%)
Jan 03, 2022	46.62	48.26	45.95	47.15	82,115	+1.07(+2.32%)
Dec 31, 2021	46.90	47.23	45.06	46.08	138,338	-0.80(-1.71%)
Dec 30, 2021	47.52	48.68	46.59	46.88	94,354	-0.39(-0.83%)
Dec 29, 2021	48.60	49.39	46.95	47.27	99,557	-1.27(-2.62%)
Dec 28, 2021	50.09	50.92	48.31	48.54	189,801	-1.25(-2.51%)
Dec 27, 2021	50.73	51.07	49.32	49.79	113,289	-1.11(-2.18%)
Dec 23, 2021	49.79	51.69	49.24	50.90	92,443	+1.68(+3.41%)
Dec 22, 2021	47.60	50.15	47.12	49.22	232,912	+1.24(+2.58%)
Dec 21, 2021	47.82	48.00	45.75	47.98	160,926	+1.00(+2.13%)
Dec 20, 2021	46.98	48.11	44.53	46.98	175,585	+0.14(+0.30%)
Dec 17, 2021	46.86	48.22	45.65	46.84	632,290	+0.07(+0.15%)
Dec 16, 2021	47.09	48.04	46.59	46.77	343,776	-0.09(-0.19%)
Dec 15, 2021	45.45	47.05	44.70	46.86	116,673	+1.84(+4.09%)
Dec 14, 2021	43.59	45.35	42.84	45.02	160,176	+1.42(+3.26%)
Dec 13, 2021	43.89	44.22	42.58	43.60	120,496	+0.05(+0.12%)
Dec 10, 2021	43.79	44.71	41.93	43.55	130,468	+0.19(+0.43%)
Dec 09, 2021	43.51	44.38	42.95	43.36	150,469	-0.14(-0.32%)
Dec 08, 2021	42.37	43.70	39.30	43.50	106,115	+1.57(+3.75%)
Dec 07, 2021	40.76	42.49	40.49	41.93	125,680	+1.78(+4.43%)
Dec 06, 2021	39.74	40.57	38.96	40.15	120,695	+0.44(+1.10%)
Dec 03, 2021	41.12	41.65	39.19	39.71	112,767	-1.29(-3.14%)
Dec 02, 2021	40.27	41.42	39.24	41.00	155,972	+0.57(+1.41%)
Dec 01, 2021	41.91	42.93	40.35	40.43	123,090	-0.71(-1.73%)
Nov 30, 2021	41.29	41.93	40.43	41.14	134,422	-0.79(-1.88%)
Nov 29, 2021	41.44	42.34	40.07	41.93	204,280	+1.16(+2.85%)
Nov 26, 2021	41.32	41.48	39.54	40.77	147,754	-1.26(-3.00%)
Nov 24, 2021	44.60	44.69	42.02	42.03	142,856	-2.95(-6.56%)
Nov 23, 2021	44.10	45.30	43.90	44.98	82,143	+0.44(+0.99%)
Nov 22, 2021	43.76	45.11	43.29	44.54	133,648	+1.00(+2.30%)
Nov 19, 2021	43.01	43.86	42.77	43.54	73,364	+0.19(+0.44%)
Nov 18, 2021	44.22	43.52	43.27	43.35	86,648	-0.36(-0.82%)
Nov 17, 2021	44.54	44.54	42.76	43.71	186,017	-0.92(-2.06%)
Nov 16, 2021	45.16	45.29	43.78	44.63	91,992	-0.38(-0.84%)
Nov 15, 2021	45.88	45.88	44.04	45.01	187,134	-0.55(-1.21%)
Nov 12, 2021	45.96	46.02	44.27	45.56	192,635	+0.24(+0.53%)
Nov 11, 2021	46.50	47.47	44.50	45.32	401,491	-0.57(-1.24%)
Nov 10, 2021	47.50			45.89	330,066	-2.67(-5.50%)
Nov 09, 2021	50.00	50.61	47.68	48.56	263,526	-1.52(-3.04%)
Nov 08, 2021	50.01	50.93	49.27	50.08	261,469	+0.06(+0.12%)
Nov 05, 2021	51.04	51.70	49.99	50.02	222,110	+0.02(+0.04%)
Nov 04, 2021	52.38	52.49	49.49	50.00	1,477,317	-6.66(-11.75%)
Nov 03, 2021	55.82	58.90	55.82	56.66	284,203	-0.19(-0.33%)
Nov 02, 2021	55.42	57.04	52.49	56.85	508,602	+0.96(+1.72%)

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.