Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.53	41.94		41.60	10,874,937	+0.83(+2.04%)
Jan 28, 2022	39.57	40.77	38.88	40.77	2,848,376	+1.21(+3.07%)
Jan 27, 2022	40.43	40.70	39.31	39.56	1,805,049	-0.56(-1.40%)
Jan 26, 2022	40.19	41.06	39.69	40.12	3,570,099	+0.24(+0.59%)
Jan 25, 2022	39.75	40.20	39.03	39.88	3,124,179	-0.32(-0.79%)
Jan 24, 2022	38.85	40.38	38.10	40.20	3,631,984	+0.92(+2.35%)
Jan 21, 2022	38.70	39.85	38.54	39.28	3,830,661	+0.69(+1.78%)
Jan 20, 2022	39.10	39.56	38.55	38.59	2,291,525	-0.59(-1.50%)
Jan 19, 2022	40.16	40.49	39.15	39.18	2,607,032	-0.77(-1.93%)
Jan 18, 2022	40.22	40.34	39.61	39.95	2,901,969	-0.62(-1.52%)
Jan 14, 2022				40.56	0	-0.84(-2.04%)
Jan 13, 2022	42.43	42.90	41.26	41.40	2,855,274	-0.96(-2.27%)
Jan 12, 2022	42.02	42.74	41.93	42.36	2,300,777	+0.34(+0.82%)
Jan 11, 2022	42.35	42.46	41.45	42.02	3,200,442	-0.27(-0.64%)
Jan 10, 2022	42.32	42.51	41.34	42.29	4,599,838	-0.10(-0.23%)
Jan 07, 2022	42.31	42.67	42.14	42.39	3,329,625	+0.02(+0.04%)
Jan 06, 2022	44.03	44.03	42.19	42.37	4,429,174	-1.57(-3.57%)
Jan 05, 2022	45.75	45.88	43.81	43.94	3,357,405	-2.04(-4.43%)
Jan 04, 2022	46.62	47.08	45.93	45.98	2,262,967	-0.52(-1.11%)
Jan 03, 2022	47.54	47.56	45.67	46.50	2,510,728	-0.92(-1.93%)
Dec 31, 2021	47.64	48.14	47.39	47.41	1,342,311	-0.19(-0.40%)
Dec 30, 2021	47.89	48.00	47.30	47.60	1,508,674	-0.20(-0.42%)
Dec 29, 2021	48.02	48.02	47.47	47.80	1,027,232	-0.01(-0.02%)
Dec 28, 2021	47.37	47.88	47.07	47.81	916,593	+0.25(+0.53%)
Dec 27, 2021	46.43	47.56	46.35	47.56	2,240,322	+1.08(+2.32%)
Dec 23, 2021	47.07	47.15	46.13	46.48	1,325,097	-0.30(-0.64%)
Dec 22, 2021	46.73	47.00	46.24	46.78	2,253,389	+0.11(+0.23%)
Dec 21, 2021	46.25	46.87	46.15	46.67	3,519,184	+0.51(+1.10%)
Dec 20, 2021	45.72	46.26	44.96	46.16	2,209,314	-0.27(-0.59%)
Dec 17, 2021	45.88	46.91	45.51	46.43	4,419,117	+0.50(+1.08%)
Dec 16, 2021	45.03	46.03	44.87	45.93	3,220,313	+1.06(+2.36%)
Dec 15, 2021	43.86	45.02	43.53	44.87	2,722,693	+1.11(+2.55%)
Dec 14, 2021	44.40	44.76	42.97	43.76	2,844,258	-0.58(-1.31%)
Dec 13, 2021	43.39	44.51	43.29	44.34	2,563,571	+1.02(+2.35%)
Dec 10, 2021	42.95	43.42	42.48	43.32	1,678,040	+1.02(+2.41%)
Dec 09, 2021	42.86	43.00	42.10	42.30	1,424,008	-0.56(-1.31%)
Dec 08, 2021	43.04	43.25	42.77	42.86	1,233,393	-0.13(-0.31%)
Dec 07, 2021	42.44	43.06	41.92	43.00	1,644,565	+0.83(+1.97%)
Dec 06, 2021	42.69	42.74	42.03	42.17	1,611,138	+0.04(+0.08%)
Dec 03, 2021	42.21	42.36	41.43	42.13	1,634,509	+0.05(+0.13%)
Dec 02, 2021	40.51	42.47	40.51	42.08	2,492,269	+1.70(+4.21%)
Dec 01, 2021	41.12	42.36	40.35	40.38	2,692,876	-0.28(-0.68%)
Nov 30, 2021	41.71	42.17	40.55	40.65	4,532,226	-1.27(-3.03%)
Nov 29, 2021	42.03	42.40	41.73	41.93	1,550,287	+0.15(+0.36%)
Nov 26, 2021	41.92	42.37	41.57	41.77	812,169	-0.70(-1.64%)
Nov 24, 2021	41.91	42.54	41.81	42.47	892,224	+0.55(+1.32%)
Nov 23, 2021	41.93	42.05	41.34	41.92	1,387,288	+0.09(+0.21%)
Nov 22, 2021	41.70	42.30	41.52	41.83	1,982,891	+0.13(+0.30%)
Nov 19, 2021	42.43	42.75	41.56	41.70	1,599,229	-0.72(-1.69%)
Nov 18, 2021	42.35	42.62	42.35	42.42	1,601,764	+0.22(+0.53%)
Nov 17, 2021	42.52	42.74	41.52	42.19	2,010,853	-0.47(-1.09%)
Nov 16, 2021	43.66	43.69	42.61	42.66	1,564,742	-1.15(-2.61%)
Nov 15, 2021	42.78	43.84	42.67	43.80	1,956,297	+1.26(+2.97%)
Nov 12, 2021	42.89	42.93	42.36	42.54	776,056	-0.29(-0.67%)
Nov 11, 2021	42.38	43.03	42.28	42.83	811,819	+0.41(+0.97%)
Nov 10, 2021	42.50			42.42	1,327,238	-0.15(-0.36%)
Nov 09, 2021	42.01	42.65	41.50	42.57	1,447,215	+0.43(+1.02%)
Nov 08, 2021	42.95	42.99	41.86	42.14	2,562,622	-0.49(-1.15%)
Nov 05, 2021	41.67	42.85	41.65	42.63	2,033,771	+1.28(+3.09%)
Nov 04, 2021	43.39	44.20	40.83	41.35	11,878,085	-1.80(-4.17%)
Nov 03, 2021	41.88	43.33	41.79	43.15	2,870,354	+1.39(+3.32%)
Nov 02, 2021	41.16	42.12	40.65	41.76	2,286,041	+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.