Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.19	41.28		41.18	2,576,685	+1.31(+3.29%)
Jan 28, 2022	39.97	40.13	39.14	39.87	3,593,347	-0.40(-0.98%)
Jan 27, 2022	41.13	41.97	40.22	40.26	3,686,219	-1.57(-3.75%)
Jan 26, 2022	43.00	43.91	41.63	41.83	3,295,512	-1.60(-3.69%)
Jan 25, 2022	43.02	43.48	42.50	43.44	2,268,205	+0.09(+0.22%)
Jan 24, 2022	43.54	43.65	41.93	43.34	3,168,545	-0.52(-1.18%)
Jan 21, 2022	45.25	45.50	43.56	43.86	2,981,638	-1.28(-2.83%)
Jan 20, 2022	47.16	47.33	45.10	45.13	2,909,280	-1.66(-3.55%)
Jan 19, 2022	44.04	47.03	43.71	46.80	5,493,483	+3.45(+7.95%)
Jan 18, 2022	44.06	44.38	43.31	43.35	1,939,390	-0.96(-2.16%)
Jan 14, 2022				44.31	0	-0.30(-0.68%)
Jan 13, 2022	45.19	45.36	44.50	44.61	2,072,028	-0.69(-1.52%)
Jan 12, 2022	44.81	45.37	44.26	45.30	2,358,856	+0.67(+1.51%)
Jan 11, 2022	44.48	44.73	43.89	44.62	1,885,463	+0.16(+0.37%)
Jan 10, 2022	42.97	44.47	42.87	44.46	2,689,549	+1.26(+2.91%)
Jan 07, 2022	43.33	43.60	42.56	43.20	2,973,858	+0.11(+0.26%)
Jan 06, 2022	44.00	44.22	42.88	43.09	2,455,661	-1.74(-3.88%)
Jan 05, 2022	45.99	46.40	44.72	44.83	4,097,244	-0.65(-1.42%)
Jan 04, 2022	44.68	45.87	44.47	45.48	2,850,977	+0.88(+1.97%)
Jan 03, 2022	44.84	45.01	44.22	44.60	1,823,104	-1.20(-2.62%)
Dec 31, 2021	45.62	45.87	44.89	45.80	2,342,542	+0.47(+1.03%)
Dec 30, 2021	44.07	45.40	44.07	45.33	2,122,728	+1.24(+2.81%)
Dec 29, 2021	43.87	44.84	43.74	44.09	1,927,452	-0.04(-0.10%)
Dec 28, 2021	44.34	44.93	43.96	44.13	1,449,092	-0.20(-0.45%)
Dec 27, 2021	44.13	44.50	43.79	44.33	1,451,498	-0.14(-0.31%)
Dec 23, 2021	44.71	44.75	43.76	44.47	2,453,643	-0.63(-1.40%)
Dec 22, 2021	44.87	45.19	44.44	45.10	1,742,593	+0.16(+0.36%)
Dec 21, 2021	44.79	45.12	43.76	44.93	2,779,429	+0.59(+1.34%)
Dec 20, 2021	43.19	44.56	43.07	44.34	3,968,039	+0.89(+2.04%)
Dec 17, 2021	44.21	44.97	43.43	43.45	3,343,898	-0.66(-1.49%)
Dec 16, 2021	42.86	44.42	42.75	44.11	3,091,859	+1.93(+4.58%)
Dec 15, 2021	42.25	42.39	40.96	42.18	3,064,520	-0.29(-0.69%)
Dec 14, 2021	41.50	42.90	41.37	42.47	2,689,430	+0.44(+1.05%)
Dec 13, 2021	41.18	42.28	41.07	42.03	2,745,215	+0.95(+2.31%)
Dec 10, 2021	41.94	42.00	41.03	41.08	2,082,993	-0.57(-1.37%)
Dec 09, 2021	42.33	42.33	41.37	41.65	2,103,680	-1.26(-2.93%)
Dec 08, 2021	42.65	43.00	42.19	42.91	1,785,878	+0.20(+0.46%)
Dec 07, 2021	42.27	43.18	42.19	42.71	1,388,302	+0.30(+0.71%)
Dec 06, 2021	41.70	42.54	41.45	42.41	1,957,150	+0.65(+1.55%)
Dec 03, 2021	41.32	42.44	40.58	41.76	3,078,627	+0.54(+1.32%)
Dec 02, 2021	41.52	41.69	40.57	41.22	2,385,262	-0.22(-0.52%)
Dec 01, 2021	43.27	43.76	41.39	41.44	2,585,418	-1.48(-3.45%)
Nov 30, 2021	43.87	44.68	42.89	42.92	5,843,078	-0.07(-0.17%)
Nov 29, 2021	43.50	43.78	42.42	42.99	3,520,310	-0.98(-2.22%)
Nov 26, 2021	44.45	44.45	43.36	43.97	2,423,503	+0.13(+0.29%)
Nov 24, 2021	44.05	44.14	43.49	43.84	1,576,504	-0.30(-0.67%)
Nov 23, 2021	44.29	44.69	43.67	44.13	2,019,684	-0.77(-1.72%)
Nov 22, 2021	45.08	45.67	44.38	44.91	1,986,304	-1.20(-2.59%)
Nov 19, 2021	47.02	47.35	46.06	46.10	2,164,520	-1.22(-2.58%)
Nov 18, 2021	48.04	47.45	47.23	47.32	1,386,833	-1.03(-2.14%)
Nov 17, 2021	48.10	48.96	47.99	48.36	1,594,026	+0.58(+1.21%)
Nov 16, 2021	48.80	49.07	47.77	47.78	1,442,218	-0.88(-1.81%)
Nov 15, 2021	48.25	48.72	47.99	48.66	1,383,453	+0.25(+0.53%)
Nov 12, 2021	48.21	49.30	47.92	48.41	2,199,629	+0.09(+0.19%)
Nov 11, 2021	49.48	49.48	48.01	48.32	2,588,021	-0.18(-0.37%)
Nov 10, 2021	48.38			48.49	3,553,984	+1.39(+2.95%)
Nov 09, 2021	45.59	47.15	45.31	47.10	2,792,837	+1.64(+3.60%)
Nov 08, 2021	45.78	45.96	45.02	45.47	2,138,736	+0.00(+0.00%)
Nov 05, 2021	44.67	45.48	44.29	45.47	2,194,536	+1.19(+2.68%)
Nov 04, 2021	45.39	46.03	44.13	44.28	1,955,933	-0.34(-0.76%)
Nov 03, 2021	43.65	44.79	43.52	44.62	2,303,380	+0.31(+0.71%)
Nov 02, 2021	44.97	44.97	43.94	44.30	2,519,959	-0.81(-1.79%)

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.