Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.23	41.63		41.29	10,956,690	+0.83(+2.04%)
Jan 28, 2022	39.28	40.46	38.59	40.47	2,869,789	+1.20(+3.07%)
Jan 27, 2022	40.13	40.39	39.02	39.26	1,818,618	-0.56(-1.40%)
Jan 26, 2022	39.89	40.75	39.40	39.82	3,596,937	+0.23(+0.59%)
Jan 25, 2022	39.45	39.90	38.74	39.58	3,147,666	-0.31(-0.79%)
Jan 24, 2022	38.56	40.08	37.81	39.90	3,659,288	+0.92(+2.35%)
Jan 21, 2022	38.41	39.56	38.25	38.98	3,859,458	+0.68(+1.78%)
Jan 20, 2022	38.81	39.27	38.26	38.30	2,308,751	-0.58(-1.50%)
Jan 19, 2022	39.86	40.19	38.86	38.88	2,626,631	-0.76(-1.93%)
Jan 18, 2022	39.92	40.03	39.31	39.65	2,923,784	-0.61(-1.52%)
Jan 14, 2022				40.26	0	-0.84(-2.04%)
Jan 13, 2022	42.11	42.58	40.95	41.10	2,876,739	-0.95(-2.27%)
Jan 12, 2022	41.71	42.42	41.62	42.05	2,318,074	+0.34(+0.82%)
Jan 11, 2022	42.03	42.14	41.14	41.71	3,224,502	-0.27(-0.64%)
Jan 10, 2022	42.00	42.20	41.03	41.98	4,634,417	-0.10(-0.24%)
Jan 07, 2022	41.99	42.35	41.82	42.08	3,354,656	+0.02(+0.04%)
Jan 06, 2022	43.70	43.70	41.88	42.06	4,462,471	-1.56(-3.57%)
Jan 05, 2022	45.41	45.54	43.48	43.61	3,382,644	-2.02(-4.43%)
Jan 04, 2022	46.27	46.72	45.59	45.64	2,279,979	-0.51(-1.11%)
Jan 03, 2022	47.18	47.21	45.33	46.15	2,529,602	-0.91(-1.93%)
Dec 31, 2021	47.28	47.79	47.04	47.06	1,352,402	-0.19(-0.40%)
Dec 30, 2021	47.53	47.64	46.94	47.25	1,520,016	-0.20(-0.42%)
Dec 29, 2021	47.66	47.66	47.12	47.44	1,034,954	-0.01(-0.02%)
Dec 28, 2021	47.02	47.52	46.72	47.45	923,483	+0.25(+0.53%)
Dec 27, 2021	46.09	47.21	46.01	47.20	2,257,163	+1.07(+2.32%)
Dec 23, 2021	46.72	46.80	45.79	46.13	1,335,059	-0.30(-0.64%)
Dec 22, 2021	46.38	46.65	45.90	46.43	2,270,329	+0.11(+0.23%)
Dec 21, 2021	45.91	46.52	45.81	46.32	3,545,640	+0.50(+1.10%)
Dec 20, 2021	45.38	45.92	44.62	45.82	2,225,922	-0.27(-0.59%)
Dec 17, 2021	45.54	46.56	45.17	46.09	4,452,338	+0.49(+1.08%)
Dec 16, 2021	44.69	45.69	44.53	45.59	3,244,522	+1.05(+2.36%)
Dec 15, 2021	43.53	44.68	43.21	44.54	2,743,160	+1.11(+2.55%)
Dec 14, 2021	44.07	44.42	42.65	43.43	2,865,639	-0.58(-1.31%)
Dec 13, 2021	43.07	44.18	42.97	44.01	2,582,843	+1.01(+2.35%)
Dec 10, 2021	42.62	43.10	42.16	43.00	1,690,655	+1.01(+2.41%)
Dec 09, 2021	42.54	42.68	41.79	41.99	1,434,713	-0.56(-1.31%)
Dec 08, 2021	42.72	42.92	42.45	42.54	1,242,665	-0.13(-0.31%)
Dec 07, 2021	42.13	42.74	41.60	42.68	1,656,928	+0.83(+1.97%)
Dec 06, 2021	42.37	42.42	41.72	41.85	1,623,250	+0.04(+0.09%)
Dec 03, 2021	41.90	42.05	41.12	41.82	1,646,796	+0.05(+0.13%)
Dec 02, 2021	40.21	42.15	40.21	41.76	2,511,005	+1.69(+4.21%)
Dec 01, 2021	40.81	42.05	40.05	40.08	2,713,119	-0.28(-0.68%)
Nov 30, 2021	41.40	41.85	40.24	40.35	4,566,297	-1.26(-3.03%)
Nov 29, 2021	41.72	42.08	41.42	41.61	1,561,941	+0.15(+0.36%)
Nov 26, 2021	41.60	42.06	41.26	41.46	818,274	-0.69(-1.64%)
Nov 24, 2021	41.59	42.23	41.50	42.15	898,931	+0.55(+1.32%)
Nov 23, 2021	41.62	41.74	41.04	41.60	1,397,717	+0.09(+0.21%)
Nov 22, 2021	41.39	41.99	41.21	41.51	1,997,797	+0.12(+0.30%)
Nov 19, 2021	42.11	42.43	41.25	41.39	1,611,251	-0.71(-1.69%)
Nov 18, 2021	42.04	42.31	42.03	42.10	1,613,805	+0.22(+0.53%)
Nov 17, 2021	42.21	42.42	41.21	41.88	2,025,969	-0.46(-1.09%)
Nov 16, 2021	43.34	43.36	42.29	42.34	1,576,505	-1.14(-2.61%)
Nov 15, 2021	42.47	43.51	42.35	43.48	1,971,003	+1.25(+2.97%)
Nov 12, 2021	42.57	42.61	42.05	42.23	781,890	-0.28(-0.67%)
Nov 11, 2021	42.07	42.71	41.97	42.51	817,922	+0.41(+0.97%)
Nov 10, 2021	42.18			42.10	1,337,216	-0.15(-0.36%)
Nov 09, 2021	41.69	42.33	41.20	42.25	1,458,094	+0.43(+1.02%)
Nov 08, 2021	42.62	42.67	41.55	41.83	2,581,886	-0.49(-1.15%)
Nov 05, 2021	41.36	42.53	41.34	42.31	2,049,060	+1.27(+3.09%)
Nov 04, 2021	43.07	43.87	40.53	41.04	11,967,378	-1.78(-4.17%)
Nov 03, 2021	41.57	43.01	41.48	42.83	2,891,932	+1.38(+3.32%)
Nov 02, 2021	40.85	41.81	40.34	41.45	2,303,226	+0.67(+1.63%)

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.