Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.23	41.62		41.29	10,957,318	+0.83(+2.04%)
Jan 28, 2022	39.28	40.46	38.58	40.46	2,869,953	+1.20(+3.07%)
Jan 27, 2022	40.13	40.39	39.02	39.26	1,818,722	-0.56(-1.40%)
Jan 26, 2022	39.89	40.75	39.39	39.82	3,597,144	+0.23(+0.59%)
Jan 25, 2022	39.45	39.90	38.74	39.58	3,147,846	-0.31(-0.79%)
Jan 24, 2022	38.56	40.08	37.81	39.90	3,659,498	+0.92(+2.35%)
Jan 21, 2022	38.40	39.56	38.25	38.98	3,859,679	+0.68(+1.78%)
Jan 20, 2022	38.81	39.27	38.26	38.30	2,308,884	-0.58(-1.50%)
Jan 19, 2022	39.86	40.18	38.85	38.88	2,626,781	-0.76(-1.93%)
Jan 18, 2022	39.91	40.03	39.31	39.65	2,923,952	-0.61(-1.52%)
Jan 14, 2022				40.26	0	-0.84(-2.03%)
Jan 13, 2022	42.11	42.58	40.95	41.09	2,876,904	-0.95(-2.27%)
Jan 12, 2022	41.70	42.41	41.62	42.05	2,318,206	+0.34(+0.82%)
Jan 11, 2022	42.03	42.14	41.14	41.70	3,224,686	-0.27(-0.64%)
Jan 10, 2022	42.00	42.19	41.03	41.97	4,634,683	-0.10(-0.24%)
Jan 07, 2022	41.99	42.35	41.82	42.07	3,354,848	+0.02(+0.04%)
Jan 06, 2022	43.70	43.70	41.88	42.05	4,462,727	-1.56(-3.57%)
Jan 05, 2022	45.41	45.53	43.48	43.61	3,382,838	-2.02(-4.43%)
Jan 04, 2022	46.27	46.72	45.59	45.63	2,280,110	-0.51(-1.11%)
Jan 03, 2022	47.18	47.21	45.33	46.15	2,529,747	-0.91(-1.93%)
Dec 31, 2021	47.28	47.78	47.04	47.05	1,352,480	-0.19(-0.40%)
Dec 30, 2021	47.53	47.64	46.94	47.24	1,520,103	-0.20(-0.42%)
Dec 29, 2021	47.66	47.66	47.11	47.44	1,035,013	-0.01(-0.02%)
Dec 28, 2021	47.02	47.52	46.71	47.45	923,536	+0.25(+0.53%)
Dec 27, 2021	46.08	47.21	46.00	47.20	2,257,293	+1.07(+2.32%)
Dec 23, 2021	46.71	46.79	45.79	46.13	1,335,135	-0.30(-0.64%)
Dec 22, 2021	46.38	46.65	45.89	46.43	2,270,459	+0.11(+0.23%)
Dec 21, 2021	45.90	46.52	45.80	46.32	3,545,843	+0.50(+1.10%)
Dec 20, 2021	45.37	45.91	44.62	45.81	2,226,050	-0.27(-0.59%)
Dec 17, 2021	45.53	46.56	45.17	46.08	4,452,593	+0.49(+1.08%)
Dec 16, 2021	44.69	45.69	44.53	45.59	3,244,708	+1.05(+2.36%)
Dec 15, 2021	43.53	44.68	43.21	44.54	2,743,318	+1.11(+2.55%)
Dec 14, 2021	44.07	44.42	42.65	43.43	2,865,804	-0.58(-1.31%)
Dec 13, 2021	43.07	44.18	42.97	44.01	2,583,017	+1.01(+2.35%)
Dec 10, 2021	42.62	43.09	42.16	42.99	1,690,769	+1.01(+2.41%)
Dec 09, 2021	42.53	42.68	41.79	41.98	1,434,810	-0.56(-1.31%)
Dec 08, 2021	42.72	42.92	42.45	42.54	1,242,749	-0.13(-0.31%)
Dec 07, 2021	42.12	42.73	41.60	42.68	1,657,040	+0.83(+1.97%)
Dec 06, 2021	42.36	42.42	41.72	41.85	1,623,359	+0.04(+0.08%)
Dec 03, 2021	41.89	42.04	41.12	41.81	1,646,908	+0.05(+0.13%)
Dec 02, 2021	40.21	42.15	40.21	41.76	2,511,175	+1.69(+4.21%)
Dec 01, 2021	40.81	42.04	40.05	40.07	2,713,302	-0.28(-0.68%)
Nov 30, 2021	41.40	41.85	40.24	40.35	4,566,606	-1.26(-3.03%)
Nov 29, 2021	41.72	42.08	41.41	41.61	1,562,047	+0.15(+0.36%)
Nov 26, 2021	41.60	42.05	41.25	41.46	818,329	-0.69(-1.64%)
Nov 24, 2021	41.59	42.22	41.49	42.15	898,992	+0.55(+1.32%)
Nov 23, 2021	41.62	41.73	41.03	41.60	1,397,811	+0.09(+0.21%)
Nov 22, 2021	41.39	41.98	41.21	41.51	1,997,932	+0.12(+0.30%)
Nov 19, 2021	42.11	42.43	41.25	41.39	1,611,360	-0.71(-1.69%)
Nov 18, 2021	42.04	42.30	42.03	42.10	1,613,914	+0.22(+0.53%)
Nov 17, 2021	42.20	42.42	41.21	41.88	2,026,106	-0.46(-1.09%)
Nov 16, 2021	43.33	43.36	42.28	42.34	1,576,611	-1.14(-2.61%)
Nov 15, 2021	42.46	43.51	42.35	43.47	1,971,136	+1.25(+2.97%)
Nov 12, 2021	42.57	42.60	42.04	42.22	781,943	-0.28(-0.67%)
Nov 11, 2021	42.06	42.71	41.96	42.51	817,977	+0.41(+0.97%)
Nov 10, 2021	42.18			42.10	1,337,306	-0.15(-0.36%)
Nov 09, 2021	41.69	42.33	41.19	42.25	1,458,192	+0.43(+1.02%)
Nov 08, 2021	42.62	42.66	41.54	41.82	2,582,061	-0.49(-1.15%)
Nov 05, 2021	41.36	42.52	41.34	42.31	2,049,198	+1.27(+3.09%)
Nov 04, 2021	43.07	43.87	40.53	41.04	11,968,186	-1.78(-4.17%)
Nov 03, 2021	41.57	43.00	41.48	42.83	2,892,128	+1.38(+3.32%)
Nov 02, 2021	40.85	41.80	40.34	41.45	2,303,382	+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.