Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.00			41.34	141,107	+1.27(+3.17%)
Jan 28, 2022	39.75	40.25	38.58	40.07	127,808	+0.52(+1.31%)
Jan 27, 2022	41.10	41.45	39.49	39.55	68,785	-1.47(-3.57%)
Jan 26, 2022	42.44	43.16	40.83	41.02	57,769	-0.83(-1.98%)
Jan 25, 2022	42.63	42.63	41.07	41.85	80,764	-1.32(-3.06%)
Jan 24, 2022	42.37	43.40	40.73	43.17	117,903	+0.33(+0.78%)
Jan 21, 2022	42.60	43.72	42.21	42.84	87,330	-0.18(-0.41%)
Jan 20, 2022	42.74	44.18	42.66	43.01	80,003	+0.64(+1.50%)
Jan 19, 2022	43.91	43.91	42.05	42.38	94,973	-1.38(-3.15%)
Jan 18, 2022	44.29	44.35	43.19	43.76	91,669	-0.99(-2.21%)
Jan 14, 2022				44.74	0	-0.81(-1.78%)
Jan 13, 2022	46.21	46.57	45.37	45.55	57,986	-0.29(-0.64%)
Jan 12, 2022	46.84	46.99	45.60	45.85	49,449	-0.89(-1.90%)
Jan 11, 2022	46.26	47.15	45.78	46.74	68,062	+0.55(+1.18%)
Jan 10, 2022	45.60	46.38	44.50	46.19	52,805	+0.50(+1.09%)
Jan 07, 2022	47.06	48.51	45.55	45.69	67,743	-1.27(-2.70%)
Jan 06, 2022	48.03	48.22	46.77	46.96	59,795	-1.07(-2.24%)
Jan 05, 2022	49.41	49.67	47.86	48.03	82,695	-1.19(-2.42%)
Jan 04, 2022	50.32	50.54	48.68	49.23	113,957	-1.09(-2.17%)
Jan 03, 2022	49.05	50.42	48.82	50.32	55,457	+1.24(+2.53%)
Dec 31, 2021	49.91	50.17	48.89	49.08	64,452	-0.66(-1.34%)
Dec 30, 2021	49.83	50.50	49.69	49.74	39,288	-0.14(-0.27%)
Dec 29, 2021	49.96	50.27	49.24	49.88	36,685	+0.13(+0.26%)
Dec 28, 2021	50.54	50.61	49.59	49.75	55,174	-0.92(-1.81%)
Dec 27, 2021	50.35	50.81	48.86	50.67	97,584	+0.31(+0.62%)
Dec 23, 2021	49.11	50.55	47.49	50.36	66,738	+1.35(+2.75%)
Dec 22, 2021	48.67	49.16	48.36	49.01	95,880	+0.28(+0.58%)
Dec 21, 2021	46.67	48.76	46.29	48.73	97,710	+2.33(+5.01%)
Dec 20, 2021	46.47	47.37	45.87	46.40	79,207	-0.70(-1.49%)
Dec 17, 2021	45.80	47.58	45.25	47.11	354,054	+1.51(+3.32%)
Dec 16, 2021	48.05	48.47	45.54	45.59	473,779	-2.31(-4.81%)
Dec 15, 2021	46.62	47.90	45.79	47.90	88,939	+1.54(+3.33%)
Dec 14, 2021	47.27	47.77	46.10	46.35	103,415	-0.82(-1.74%)
Dec 13, 2021	47.27	47.37	46.62	47.18	83,649	-0.31(-0.66%)
Dec 10, 2021	47.88	48.20	47.13	47.49	80,635	-0.11(-0.23%)
Dec 09, 2021	48.86	48.97	47.58	47.60	65,356	-0.99(-2.03%)
Dec 08, 2021	48.82	48.93	47.23	48.58	65,342	-0.02(-0.04%)
Dec 07, 2021	47.99	49.20	47.99	48.60	79,948	+1.08(+2.28%)
Dec 06, 2021	46.33	47.67	45.70	47.52	110,667	+1.79(+3.91%)
Dec 03, 2021	47.58	47.58	45.26	45.73	73,446	-1.69(-3.56%)
Dec 02, 2021	46.47	48.01	45.85	47.42	119,326	+1.10(+2.38%)
Dec 01, 2021	46.52	48.02	46.30	46.32	111,349	+0.60(+1.30%)
Nov 30, 2021	46.44	46.90	45.30	45.72	163,323	-0.99(-2.11%)
Nov 29, 2021	48.32	48.92	46.60	46.71	70,715	-0.94(-1.97%)
Nov 26, 2021	48.59	48.79	47.19	47.64	87,957	-2.07(-4.17%)
Nov 24, 2021	48.57	49.75	47.92	49.72	59,361	+0.84(+1.73%)
Nov 23, 2021	49.03	49.45	48.31	48.87	89,590	-0.32(-0.64%)
Nov 22, 2021	51.02	51.22	48.93	49.19	82,742	-1.51(-2.99%)
Nov 19, 2021	49.72	53.05	49.72	50.70	95,164	+0.30(+0.60%)
Nov 18, 2021	52.33	50.60	50.33	50.40	106,831	-1.80(-3.44%)
Nov 17, 2021	52.10	53.18	51.38	52.20	108,612	+0.13(+0.24%)
Nov 16, 2021	53.29	54.01	51.91	52.07	128,270	-1.46(-2.73%)
Nov 15, 2021	53.30	53.76	52.67	53.53	101,347	+0.44(+0.83%)
Nov 12, 2021	52.84	53.49	52.53	53.09	52,939	+0.26(+0.50%)
Nov 11, 2021	52.73	52.97	51.79	52.83	70,769	+0.18(+0.33%)
Nov 10, 2021	52.46	52.86		52.66	91,668	+0.15(+0.28%)
Nov 09, 2021	53.25	53.25	52.13	52.51	65,391	-0.82(-1.54%)
Nov 08, 2021	53.62	54.40	53.32	53.33	155,461	+0.05(+0.09%)
Nov 05, 2021	50.46	53.38	49.64	53.28	116,272	+2.52(+4.96%)
Nov 04, 2021	51.25	51.53	50.35	50.76	96,846	-0.52(-1.01%)
Nov 03, 2021	51.59	52.26	50.34	51.28	161,174	-0.18(-0.34%)
Nov 02, 2021	51.14	52.36	50.90	51.46	143,884	+0.20(+0.40%)

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.