Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.49	39.82		39.54	27,086	+1.89(+5.03%)
Jan 28, 2022	37.74	37.74	37.01	37.65	14,755	-0.57(-1.48%)
Jan 27, 2022	40.29	40.29	38.11	38.21	28,341	-1.25(-3.17%)
Jan 26, 2022	40.78	41.31	39.46	39.46	22,360	+0.14(+0.35%)
Jan 25, 2022	39.40	40.61	39.06	39.33	26,731	-0.71(-1.78%)
Jan 24, 2022	40.96	40.99	38.83	40.04	69,423	-0.88(-2.15%)
Jan 21, 2022	41.97	42.37	40.92	40.92	46,831	-1.56(-3.68%)
Jan 20, 2022	43.57	43.60	42.41	42.48	47,055	+0.19(+0.44%)
Jan 19, 2022	43.23	43.32	42.30	42.30	27,426	-0.39(-0.92%)
Jan 18, 2022	43.12	43.61	42.69	42.69	93,589	-0.66(-1.53%)
Jan 14, 2022				43.35	0	+1.07(+2.54%)
Jan 13, 2022	44.24	44.24	42.28	42.28	70,592	-0.97(-2.24%)
Jan 12, 2022	42.79	43.62	42.71	43.24	33,915	+1.03(+2.43%)
Jan 11, 2022	41.02	42.37	41.02	42.22	35,333	+1.35(+3.31%)
Jan 10, 2022	42.69	42.97	40.43	40.87	64,553	-0.70(-1.68%)
Jan 07, 2022	41.51	42.11	41.29	41.56	8,474	-0.21(-0.51%)
Jan 06, 2022	42.41	42.41	41.60	41.78	36,062	-0.21(-0.51%)
Jan 05, 2022	43.90	43.90	41.99	41.99	64,580	-2.19(-4.95%)
Jan 04, 2022	45.67	45.67	43.75	44.18	43,625	-1.43(-3.13%)
Jan 03, 2022	45.73	46.45	45.09	45.61	16,451	+0.13(+0.28%)
Dec 31, 2021	44.63	45.54	44.63	45.48	60,019	+0.69(+1.55%)
Dec 30, 2021	42.82	45.22	42.56	44.79	86,786	+1.77(+4.11%)
Dec 29, 2021	43.15	43.51	42.85	43.02	13,815	-0.33(-0.77%)
Dec 28, 2021	43.82	43.91	43.35	43.35	10,950	-0.65(-1.48%)
Dec 27, 2021	44.42	44.70	43.37	44.00	44,806	-0.43(-0.96%)
Dec 23, 2021	44.24	44.44	43.31	44.43	22,910	+1.29(+2.99%)
Dec 22, 2021	42.84	43.92	42.33	43.14	24,732	-0.17(-0.38%)
Dec 21, 2021	41.78	43.34	41.78	43.30	28,894	+1.87(+4.51%)
Dec 20, 2021	42.66	42.66	41.33	41.44	45,473	-2.81(-6.35%)
Dec 17, 2021	43.22	44.62	42.85	44.25	24,381	-0.10(-0.22%)
Dec 16, 2021	45.23	45.77	44.34	44.34	37,634	-0.04(-0.09%)
Dec 15, 2021	44.43	44.48	43.01	44.38	22,675	-0.40(-0.89%)
Dec 14, 2021	44.85	45.00	44.19	44.78	42,526	-0.53(-1.18%)
Dec 13, 2021	46.11	46.44	45.31	45.32	17,659	-0.79(-1.71%)
Dec 10, 2021	45.92	46.63	45.92	46.10	10,057	+0.30(+0.66%)
Dec 09, 2021	46.80	47.79	45.74	45.80	26,401	-0.96(-2.06%)
Dec 08, 2021	45.95	47.18	45.63	46.77	29,504	+0.89(+1.95%)
Dec 07, 2021	46.47	46.86	45.45	45.87	67,906	+0.75(+1.66%)
Dec 06, 2021	44.98	45.17	43.58	45.12	20,491	+0.68(+1.53%)
Dec 03, 2021	46.35	46.35	44.20	44.44	52,940	-2.51(-5.34%)
Dec 02, 2021	48.24	48.38	46.35	46.95	38,105	-0.88(-1.83%)
Dec 01, 2021	49.42	49.42	47.27	47.83	33,174	-0.81(-1.66%)
Nov 30, 2021	48.31	49.40	47.93	48.63	25,397	+0.50(+1.03%)
Nov 29, 2021	48.64	48.97	47.63	48.14	50,096	+0.32(+0.67%)
Nov 26, 2021	47.65	48.05	47.02	47.82	12,155	-0.37(-0.77%)
Nov 24, 2021	48.05	49.07	47.48	48.19	19,813	-0.28(-0.58%)
Nov 23, 2021	48.18	49.29	47.86	48.47	26,928	+0.00(+0.00%)
Nov 22, 2021	49.05	49.67	47.92	48.47	92,293	+0.60(+1.26%)
Nov 19, 2021	47.79	48.04	47.71	47.86	21,945	+0.66(+1.40%)
Nov 18, 2021	48.47	47.36	47.13	47.20	31,856	-1.03(-2.14%)
Nov 17, 2021	48.79	48.90	47.99	48.23	23,105	-0.03(-0.06%)
Nov 16, 2021	48.04	48.42	47.51	48.26	28,207	+0.56(+1.18%)
Nov 15, 2021	48.92	49.00	47.39	47.70	46,113	-1.42(-2.89%)
Nov 12, 2021	48.92	49.31	48.64	49.12	81,506	+0.47(+0.96%)
Nov 11, 2021	47.55	48.86	47.55	48.65	57,078	+2.48(+5.37%)
Nov 10, 2021	46.61			46.17	80,412	-1.09(-2.30%)
Nov 09, 2021	47.99	48.19	47.15	47.26	30,980	-0.91(-1.90%)
Nov 08, 2021	47.93	48.44	47.54	48.18	36,134	+0.77(+1.62%)
Nov 05, 2021	48.24	48.24	47.00	47.41	70,238	-1.44(-2.95%)
Nov 04, 2021	48.62	49.31	48.51	48.85	49,388	+1.23(+2.57%)
Nov 03, 2021	48.09	48.24	47.46	47.62	17,726	-0.72(-1.49%)
Nov 02, 2021	48.25	48.65	47.92	48.34	25,619	+0.11(+0.22%)

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.