Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.60	45.04		45.04	1,856,462	+1.32(+3.03%)
Jan 28, 2022	43.00	43.74	42.21	43.71	2,452,270	+0.82(+1.90%)
Jan 27, 2022	44.18	44.66	42.72	42.90	1,845,162	-0.97(-2.21%)
Jan 26, 2022	45.03	45.41	43.68	43.87	1,014,154	-0.49(-1.11%)
Jan 25, 2022	44.42	44.89	43.51	44.36	1,798,766	-0.78(-1.73%)
Jan 24, 2022	43.46	45.20	42.74	45.14	3,951,966	+0.99(+2.24%)
Jan 21, 2022	44.77	45.38	44.13	44.15	3,968,828	-0.86(-1.92%)
Jan 20, 2022	46.06	46.82	44.94	45.02	1,577,268	-0.80(-1.74%)
Jan 19, 2022	46.77	46.89	45.78	45.81	2,067,547	-0.72(-1.55%)
Jan 18, 2022	47.43	47.54	46.43	46.53	1,549,204	-1.34(-2.80%)
Jan 14, 2022				47.88	0	-0.03(-0.06%)
Jan 13, 2022	48.43	48.74	47.76	47.90	743,451	-0.38(-0.78%)
Jan 12, 2022	48.78	48.95	48.00	48.28	832,965	-0.30(-0.62%)
Jan 11, 2022	48.10	48.60	47.60	48.58	622,116	+0.57(+1.19%)
Jan 10, 2022	47.91	48.01	47.07	48.01	1,504,034	-0.15(-0.31%)
Jan 07, 2022	48.71	49.02	48.11	48.16	1,704,592	-0.52(-1.07%)
Jan 06, 2022	48.60	49.01	48.03	48.68	1,405,778	+0.27(+0.55%)
Jan 05, 2022	49.95	50.12	48.38	48.42	737,580	-1.51(-3.02%)
Jan 04, 2022	50.12	50.32	49.60	49.92	647,376	-0.03(-0.07%)
Jan 03, 2022	49.73	50.18	49.39	49.96	1,198,950	+0.51(+1.04%)
Dec 31, 2021	49.46	49.73	49.41	49.45	2,212,568	-0.06(-0.13%)
Dec 30, 2021	49.55	50.00	49.47	49.51	715,878	+0.02(+0.05%)
Dec 29, 2021	49.46	49.61	49.17	49.48	667,711	+0.03(+0.06%)
Dec 28, 2021	49.67	50.04	49.36	49.45	716,702	-0.22(-0.44%)
Dec 27, 2021	49.20	49.69	48.94	49.67	1,428,658	+0.46(+0.94%)
Dec 23, 2021	48.94	49.34	48.87	49.21	757,834	+0.38(+0.78%)
Dec 22, 2021	48.32	48.83	48.24	48.83	886,488	+0.46(+0.95%)
Dec 21, 2021	47.55	48.38	47.46	48.37	1,127,480	+1.40(+2.97%)
Dec 20, 2021	47.00	47.07	46.28	46.97	2,219,960	-0.73(-1.54%)
Dec 17, 2021	47.24	48.05	46.72	47.71	1,022,022	+0.31(+0.65%)
Dec 16, 2021	48.71	48.77	47.20	47.40	938,907	-0.92(-1.90%)
Dec 15, 2021	47.58	48.37	46.97	48.32	1,338,558	+0.73(+1.53%)
Dec 14, 2021	47.66	48.29	47.40	47.59	1,978,683	-0.39(-0.82%)
Dec 13, 2021	48.53	48.53	47.68	47.98	817,559	-0.62(-1.27%)
Dec 10, 2021	49.13	49.16	48.22	48.60	811,272	-0.11(-0.22%)
Dec 09, 2021	49.46	49.60	48.70	48.70	853,470	-1.04(-2.09%)
Dec 08, 2021	49.51	49.90	49.23	49.74	937,587	+0.26(+0.52%)
Dec 07, 2021	49.21	49.96	49.18	49.48	874,863	+1.01(+2.08%)
Dec 06, 2021	47.86	48.80	47.35	48.47	1,004,261	+0.97(+2.04%)
Dec 03, 2021	48.65	48.65	47.09	47.51	1,246,343	-0.94(-1.95%)
Dec 02, 2021	47.47	48.56	47.28	48.45	1,524,161	+1.29(+2.74%)
Dec 01, 2021	49.19	49.44	47.16	47.16	1,323,532	-1.03(-2.13%)
Nov 30, 2021	48.89	49.06	47.74	48.19	1,397,816	-1.07(-2.17%)
Nov 29, 2021	50.05	50.05	48.89	49.25	947,515	-0.03(-0.07%)
Nov 26, 2021	49.61	49.82	48.61	49.29	2,423,300	-1.71(-3.34%)
Nov 24, 2021	50.54	51.07	50.35	50.99	536,953	+0.11(+0.21%)
Nov 23, 2021	50.95	51.25	50.32	50.89	645,648	-0.12(-0.24%)
Nov 22, 2021	51.46	51.75	50.95	51.01	784,920	-0.13(-0.26%)
Nov 19, 2021	51.32	51.48	51.10	51.14	4,937,976	-0.48(-0.92%)
Nov 18, 2021	52.15	51.61	51.46	51.62	1,644,965	-0.27(-0.53%)
Nov 17, 2021	52.39	52.39	51.67	51.89	658,209	-0.61(-1.17%)
Nov 16, 2021	52.30	52.60	52.15	52.51	793,412	+0.04(+0.07%)
Nov 15, 2021	52.79	52.79	52.25	52.47	559,321	-0.10(-0.19%)
Nov 12, 2021	52.62	52.65	52.38	52.57	556,903	+0.16(+0.30%)
Nov 11, 2021	52.35	52.61	52.17	52.41	505,047	+0.29(+0.55%)
Nov 10, 2021	52.65			52.12	687,655	-0.77(-1.46%)
Nov 09, 2021	53.04	53.20	52.56	52.89	646,007	-0.16(-0.31%)
Nov 08, 2021	53.31	53.43	52.96	53.05	864,315	+0.08(+0.15%)
Nov 05, 2021	52.72	53.24	52.61	52.97	2,248,023	+0.63(+1.20%)
Nov 04, 2021	52.65	52.85	52.17	52.35	758,354	-0.14(-0.28%)
Nov 03, 2021	51.58	52.68	51.58	52.49	620,755	+0.84(+1.62%)
Nov 02, 2021	51.71	51.74	51.34	51.65	758,173	+0.02(+0.05%)

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.