Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.45	41.75	41.17	41.47	32,585	+2.86(+7.41%)
Jan 28, 2022	37.94	38.81	37.65	38.61	16,035	-1.33(-3.33%)
Jan 27, 2022	41.17	41.45	39.78	39.94	43,167	-1.92(-4.59%)
Jan 26, 2022	42.53	42.53	41.50	41.86	37,631	+0.19(+0.46%)
Jan 25, 2022	41.62	42.31	41.28	41.67	30,406	-0.03(-0.07%)
Jan 24, 2022	40.69	41.82	40.44	41.70	20,676	-1.27(-2.96%)
Jan 21, 2022	43.03	43.36	42.85	42.97	28,333	-1.66(-3.72%)
Jan 20, 2022	45.03	45.36	44.22	44.63	14,287	-0.88(-1.93%)
Jan 19, 2022	45.72	45.72	45.28	45.51	18,762	+0.75(+1.66%)
Jan 18, 2022	44.97	45.93	44.70	44.76	10,005	-1.87(-4.00%)
Jan 14, 2022				46.63	0	-1.75(-3.63%)
Jan 13, 2022	49.43	49.43	48.38	48.38	2,938	+0.25(+0.53%)
Jan 12, 2022	48.13	48.16	47.87	48.13	7,125	-0.00(-0.01%)
Jan 11, 2022	47.15	48.22	47.15	48.13	12,188	+0.84(+1.79%)
Jan 10, 2022	46.96	47.29	46.51	47.29	7,547	-0.91(-1.89%)
Jan 07, 2022	48.01	48.20	47.73	48.20	18,380	+0.82(+1.73%)
Jan 06, 2022	49.25	49.25	47.38	47.38	4,961	-0.20(-0.42%)
Jan 05, 2022	49.33	49.33	47.58	47.58	6,371	-1.18(-2.41%)
Jan 04, 2022	48.72	48.88	48.56	48.76	3,873	-0.34(-0.70%)
Jan 03, 2022	48.72	49.10	48.66	49.10	2,946	+0.49(+1.01%)
Dec 31, 2021	48.48	49.03	48.48	48.61	4,087	-0.25(-0.51%)
Dec 30, 2021	48.37	48.86	48.37	48.86	6,787	+0.15(+0.32%)
Dec 29, 2021	48.27	48.71	48.27	48.71	14,657	+0.20(+0.40%)
Dec 28, 2021	48.35	48.51	48.20	48.51	4,094	+0.39(+0.82%)
Dec 27, 2021	47.88	48.26	47.88	48.12	8,160	+0.96(+2.03%)
Dec 23, 2021	46.98	47.19	46.98	47.16	6,600	+0.66(+1.42%)
Dec 22, 2021	46.15	46.50	46.15	46.50	10,295	+0.47(+1.02%)
Dec 21, 2021	45.95	46.03	45.66	46.03	19,130	+0.07(+0.16%)
Dec 20, 2021	45.75	46.62	45.50	45.96	10,715	-1.29(-2.74%)
Dec 17, 2021	46.48	47.56	46.42	47.25	8,340	+1.02(+2.21%)
Dec 16, 2021	46.91	47.25	46.23	46.23	25,247	-0.35(-0.75%)
Dec 15, 2021	45.94	47.07	45.73	46.58	7,730	+1.00(+2.19%)
Dec 14, 2021	45.81	45.97	45.27	45.58	32,343	-0.89(-1.90%)
Dec 13, 2021	46.80	47.19	46.30	46.47	7,702	-0.86(-1.83%)
Dec 10, 2021	47.00	47.33	46.88	47.33	21,209	+0.76(+1.63%)
Dec 09, 2021	47.15	47.15	46.46	46.57	3,923	-0.59(-1.25%)
Dec 08, 2021	46.78	47.16	46.78	47.16	10,456	+0.26(+0.57%)
Dec 07, 2021	47.86	47.86	46.81	46.90	25,949	+0.10(+0.20%)
Dec 06, 2021	46.22	46.94	46.22	46.80	22,624	+1.33(+2.93%)
Dec 03, 2021	45.63	45.63	45.10	45.47	29,264	-0.89(-1.92%)
Dec 02, 2021	45.79	46.48	45.79	46.36	17,464	+1.09(+2.41%)
Dec 01, 2021	45.79	46.47	45.27	45.27	14,302	+0.42(+0.94%)
Nov 30, 2021	45.42	45.42	45.36	44.85	61,921	-0.17(-0.38%)
Nov 29, 2021	45.13	45.16	44.77	45.02	29,223	-0.31(-0.68%)
Nov 26, 2021	45.61	45.61	45.20	45.33	6,482	-0.09(-0.20%)
Nov 24, 2021	44.97	45.42	44.97	45.42	6,420	-0.41(-0.88%)
Nov 23, 2021	46.38	46.39	45.71	45.83	8,957	-1.52(-3.20%)
Nov 22, 2021	47.35	47.57	47.26	47.34	6,819	-0.52(-1.09%)
Nov 19, 2021	47.78	48.05	47.76	47.86	13,619	-0.85(-1.75%)
Nov 18, 2021	48.84	48.73	48.68	48.71	6,990	-0.42(-0.85%)
Nov 17, 2021	48.74	49.19	48.74	49.13	6,378	+0.62(+1.28%)
Nov 16, 2021	48.82	48.85	48.51	48.51	10,689	+0.86(+1.80%)
Nov 15, 2021	48.03	48.03	47.65	47.65	12,890	+1.67(+3.63%)
Nov 12, 2021	46.18	46.26	45.98	45.98	2,631	-0.21(-0.45%)
Nov 11, 2021	45.95	46.22	45.90	46.19	6,700	+0.39(+0.85%)
Nov 10, 2021	46.13			45.80	14,744	-0.12(-0.27%)
Nov 09, 2021	46.02	46.09	45.85	45.92	14,590	+0.06(+0.13%)
Nov 08, 2021	45.91	46.01	45.79	45.87	9,005	-1.09(-2.33%)
Nov 05, 2021	46.76	47.00	46.76	46.96	26,733	+0.06(+0.13%)
Nov 04, 2021	47.22	47.22	46.89	46.90	6,220	-0.25(-0.53%)
Nov 03, 2021	46.48	47.22	46.48	47.15	20,959	+0.68(+1.47%)
Nov 02, 2021	46.49	46.65	46.37	46.47	11,163	+0.61(+1.32%)

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.