Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.80	43.04		42.90	926,747	+0.86(+2.04%)
Jan 28, 2022	42.40	42.63	41.04	42.04	1,681,191	-0.59(-1.38%)
Jan 27, 2022	44.13	44.58	42.44	42.63	1,181,264	-1.29(-2.94%)
Jan 26, 2022	45.98	46.55	43.59	43.92	1,234,248	-2.00(-4.37%)
Jan 25, 2022	45.89	46.34	44.91	45.92	725,481	-0.38(-0.81%)
Jan 24, 2022	45.90	46.43	45.10	46.30	975,730	-0.37(-0.78%)
Jan 21, 2022	46.53	47.35	46.34	46.66	1,020,094	-0.19(-0.41%)
Jan 20, 2022	47.84	48.09	46.76	46.86	719,365	-0.54(-1.14%)
Jan 19, 2022	47.17	47.86	46.75	47.40	745,286	+0.69(+1.49%)
Jan 18, 2022	46.26	47.04	45.77	46.70	685,015	+0.15(+0.33%)
Jan 14, 2022				46.55	0	+0.16(+0.35%)
Jan 13, 2022	45.68	47.12	44.72	46.38	1,094,713	-0.01(-0.02%)
Jan 12, 2022	46.68	47.22	46.16	46.39	542,341	-0.66(-1.39%)
Jan 11, 2022	46.76	47.12	46.33	47.05	560,817	+0.50(+1.08%)
Jan 10, 2022	47.47	47.51	46.37	46.55	785,708	-0.70(-1.49%)
Jan 07, 2022	46.61	47.51	46.55	47.25	584,033	+0.80(+1.72%)
Jan 06, 2022	46.35	46.80	45.53	46.45	556,822	+0.35(+0.75%)
Jan 05, 2022	47.32	47.56	46.04	46.11	591,059	-1.29(-2.72%)
Jan 04, 2022	46.93	47.42	46.84	47.40	759,672	+0.63(+1.34%)
Jan 03, 2022	46.26	46.98	46.26	46.77	446,243	+0.63(+1.36%)
Dec 31, 2021	46.11	46.63	45.93	46.14	435,658	-0.13(-0.29%)
Dec 30, 2021	46.45	46.96	46.24	46.28	302,298	-0.16(-0.35%)
Dec 29, 2021	46.49	46.57	46.26	46.44	274,802	+0.01(+0.02%)
Dec 28, 2021	46.04	46.75	45.88	46.43	624,074	+0.21(+0.46%)
Dec 27, 2021	46.17	46.29	45.77	46.22	383,160	+0.11(+0.23%)
Dec 23, 2021	45.57	46.40	45.40	46.11	382,740	+0.66(+1.44%)
Dec 22, 2021	45.83	46.07	45.42	45.46	352,210	-0.37(-0.80%)
Dec 21, 2021	44.87	46.38	44.87	45.83	576,841	+1.25(+2.81%)
Dec 20, 2021	45.01	45.12	43.85	44.57	984,355	-1.10(-2.41%)
Dec 17, 2021	45.99	46.87	45.44	45.67	1,272,474	-0.48(-1.04%)
Dec 16, 2021	46.48	46.96	46.15	46.15	1,010,244	-0.17(-0.37%)
Dec 15, 2021	45.95	46.45	45.21	46.33	729,596	+0.40(+0.86%)
Dec 14, 2021	45.65	46.67	45.65	45.93	761,809	-0.13(-0.29%)
Dec 13, 2021	45.90	46.47	45.90	46.07	728,644	-0.03(-0.06%)
Dec 10, 2021	46.39	46.75	45.70	46.10	657,047	-0.06(-0.13%)
Dec 09, 2021	46.15	46.62	45.59	46.15	1,122,669	-0.32(-0.68%)
Dec 08, 2021	46.52	46.99	46.36	46.47	992,155	-0.05(-0.10%)
Dec 07, 2021	46.83	47.73	46.49	46.52	833,593	-0.17(-0.37%)
Dec 06, 2021	46.40	47.22	46.10	46.69	1,394,271	+0.93(+2.02%)
Dec 03, 2021	46.44	46.58	45.13	45.77	1,111,361	-0.66(-1.41%)
Dec 02, 2021	45.58	46.86	45.16	46.42	2,845,811	+1.31(+2.91%)
Dec 01, 2021	46.40	47.21	45.10	45.11	4,425,708	-0.86(-1.87%)
Nov 30, 2021	46.91	46.91	45.82	45.97	1,494,637	-0.84(-1.79%)
Nov 29, 2021	47.95	47.95	46.66	46.81	732,033	-0.75(-1.58%)
Nov 26, 2021	48.03	48.16	47.15	47.56	447,970	-1.11(-2.28%)
Nov 24, 2021	49.34	49.64	48.60	48.67	1,517,599	-0.70(-1.43%)
Nov 23, 2021	49.83	50.29	49.19	49.37	1,976,864	-0.17(-0.35%)
Nov 22, 2021	49.55	50.08	49.47	49.55	880,198	+0.05(+0.10%)
Nov 19, 2021	49.43	49.83	49.34	49.50	390,974	-0.11(-0.21%)
Nov 18, 2021	49.57	49.64	48.49	49.60	541,592	-0.04(-0.08%)
Nov 17, 2021	50.01	50.19	49.57	49.64	407,240	-0.32(-0.63%)
Nov 16, 2021	51.13	51.42	49.79	49.96	477,978	-1.26(-2.46%)
Nov 15, 2021	51.61	51.84	51.05	51.22	303,195	+0.12(+0.23%)
Nov 12, 2021	50.04	51.35	49.91	51.10	382,655	+1.12(+2.25%)
Nov 11, 2021	50.43	50.65	49.81	49.98	327,541	-0.57(-1.12%)
Nov 10, 2021	51.12			50.54	571,524	-0.51(-1.00%)
Nov 09, 2021	51.34	51.70	50.88	51.05	489,937	-0.28(-0.54%)
Nov 08, 2021	52.81	53.07	51.17	51.33	499,778	-1.54(-2.90%)
Nov 05, 2021	52.57	53.30	52.27	52.87	624,799	+0.68(+1.31%)
Nov 04, 2021	53.06	53.27	51.83	52.19	447,863	-0.46(-0.88%)
Nov 03, 2021	50.87	52.83	50.74	52.65	559,545	+1.55(+3.04%)
Nov 02, 2021	49.91	51.31	48.78	51.09	1,152,032	-4.20(-7.60%)

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.