Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.34	39.67		39.39	27,189	+1.89(+5.03%)
Jan 28, 2022	37.59	37.59	36.87	37.51	14,810	-0.56(-1.48%)
Jan 27, 2022	40.13	40.13	37.96	38.07	28,449	-1.25(-3.17%)
Jan 26, 2022	40.63	41.15	39.32	39.32	22,444	+0.14(+0.35%)
Jan 25, 2022	39.25	40.45	38.92	39.18	26,832	-0.71(-1.78%)
Jan 24, 2022	40.80	40.83	38.68	39.89	69,686	-0.88(-2.15%)
Jan 21, 2022	41.82	42.21	40.77	40.77	47,008	-1.56(-3.68%)
Jan 20, 2022	43.40	43.43	42.25	42.32	47,233	+0.18(+0.44%)
Jan 19, 2022	43.07	43.15	42.14	42.14	27,530	-0.39(-0.92%)
Jan 18, 2022	42.95	43.44	42.53	42.53	93,943	-0.66(-1.53%)
Jan 14, 2022				43.19	0	+1.07(+2.54%)
Jan 13, 2022	44.07	44.07	42.12	42.12	70,859	-0.96(-2.24%)
Jan 12, 2022	42.62	43.45	42.55	43.08	34,043	+1.02(+2.43%)
Jan 11, 2022	40.86	42.21	40.86	42.06	35,467	+1.35(+3.31%)
Jan 10, 2022	42.53	42.81	40.27	40.71	64,797	-0.70(-1.68%)
Jan 07, 2022	41.35	41.95	41.14	41.41	8,506	-0.21(-0.51%)
Jan 06, 2022	42.25	42.25	41.45	41.62	36,199	-0.21(-0.51%)
Jan 05, 2022	43.73	43.73	41.84	41.84	64,825	-2.18(-4.95%)
Jan 04, 2022	45.49	45.49	43.59	44.02	43,790	-1.42(-3.13%)
Jan 03, 2022	45.56	46.27	44.92	45.44	16,514	+0.13(+0.28%)
Dec 31, 2021	44.46	45.37	44.46	45.31	60,247	+0.69(+1.55%)
Dec 30, 2021	42.66	45.05	42.40	44.62	87,114	+1.76(+4.11%)
Dec 29, 2021	42.98	43.34	42.69	42.86	13,867	-0.33(-0.77%)
Dec 28, 2021	43.65	43.74	43.19	43.19	10,992	-0.65(-1.48%)
Dec 27, 2021	44.25	44.53	43.21	43.84	44,976	-0.42(-0.96%)
Dec 23, 2021	44.07	44.27	43.14	44.26	22,997	+1.29(+2.99%)
Dec 22, 2021	42.68	43.75	42.17	42.98	24,826	-0.16(-0.38%)
Dec 21, 2021	41.62	43.18	41.62	43.14	29,004	+1.86(+4.51%)
Dec 20, 2021	42.50	42.50	41.17	41.28	45,646	-2.80(-6.35%)
Dec 17, 2021	43.05	44.45	42.69	44.08	24,473	-0.10(-0.22%)
Dec 16, 2021	45.06	45.60	44.18	44.18	37,776	-0.04(-0.09%)
Dec 15, 2021	44.26	44.31	42.85	44.22	22,761	-0.40(-0.89%)
Dec 14, 2021	44.68	44.83	44.03	44.61	42,688	-0.53(-1.18%)
Dec 13, 2021	45.94	46.26	45.14	45.15	17,726	-0.78(-1.71%)
Dec 10, 2021	45.75	46.45	45.75	45.93	10,096	+0.30(+0.66%)
Dec 09, 2021	46.63	47.61	45.56	45.63	26,502	-0.96(-2.06%)
Dec 08, 2021	45.78	47.01	45.46	46.59	29,616	+0.89(+1.95%)
Dec 07, 2021	46.30	46.69	45.28	45.70	68,164	+0.75(+1.66%)
Dec 06, 2021	44.81	45.00	43.41	44.95	20,568	+0.68(+1.53%)
Dec 03, 2021	46.17	46.17	44.03	44.27	53,141	-2.50(-5.34%)
Dec 02, 2021	48.06	48.20	46.17	46.77	38,249	-0.87(-1.83%)
Dec 01, 2021	49.23	49.23	47.09	47.65	33,300	-0.80(-1.66%)
Nov 30, 2021	48.13	49.21	47.75	48.45	25,493	+0.49(+1.03%)
Nov 29, 2021	48.46	48.79	47.45	47.96	50,286	+0.32(+0.67%)
Nov 26, 2021	47.47	47.87	46.84	47.64	12,201	-0.37(-0.77%)
Nov 24, 2021	47.87	48.89	47.30	48.00	19,888	-0.28(-0.58%)
Nov 23, 2021	47.99	49.11	47.67	48.28	27,030	+0.00(+0.00%)
Nov 22, 2021	48.87	49.48	47.74	48.28	92,643	+0.60(+1.26%)
Nov 19, 2021	47.61	47.86	47.53	47.68	22,028	+0.66(+1.40%)
Nov 18, 2021	48.28	47.18	46.95	47.03	31,976	-1.03(-2.14%)
Nov 17, 2021	48.60	48.71	47.81	48.05	23,192	-0.03(-0.06%)
Nov 16, 2021	47.86	48.24	47.33	48.08	28,314	+0.56(+1.18%)
Nov 15, 2021	48.73	48.82	47.21	47.52	46,288	-1.41(-2.89%)
Nov 12, 2021	48.73	49.12	48.46	48.93	81,815	+0.47(+0.96%)
Nov 11, 2021	47.37	48.67	47.37	48.47	57,295	+2.47(+5.37%)
Nov 10, 2021	46.43			46.00	80,718	-1.09(-2.30%)
Nov 09, 2021	47.81	48.00	46.97	47.08	31,098	-0.91(-1.90%)
Nov 08, 2021	47.75	48.25	47.36	47.99	36,271	+0.77(+1.62%)
Nov 05, 2021	48.06	48.06	46.82	47.23	70,505	-1.43(-2.95%)
Nov 04, 2021	48.44	49.13	48.32	48.66	49,576	+1.22(+2.57%)
Nov 03, 2021	47.91	48.06	47.28	47.44	17,793	-0.72(-1.49%)
Nov 02, 2021	48.07	48.46	47.73	48.16	25,716	+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.