Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.33		43.05	43.13	8,530,119	-1.62(-3.62%)
Jan 28, 2022	43.62	44.77	43.48	44.76	1,134,515	+0.98(+2.23%)
Jan 27, 2022	43.02	44.29	43.02	43.78	1,059,738	+0.66(+1.54%)
Jan 26, 2022	43.86	44.10	42.45	43.12	1,436,898	-1.03(-2.33%)
Jan 25, 2022	45.70	46.55	43.77	44.15	1,081,407	-1.66(-3.63%)
Jan 24, 2022	45.20	45.88	44.09	45.81	876,176	+0.55(+1.23%)
Jan 21, 2022	45.57	46.45	45.26	45.26	730,467	-0.33(-0.73%)
Jan 20, 2022	46.75	47.29	45.53	45.59	689,802	-0.97(-2.08%)
Jan 19, 2022	47.13	47.82	46.47	46.55	756,992	-0.73(-1.55%)
Jan 18, 2022	48.33	48.34	46.83	47.29	1,329,914	-1.28(-2.64%)
Jan 14, 2022				48.57	0	+1.15(+2.44%)
Jan 13, 2022	47.12	47.82	46.38	47.41	476,672	+0.26(+0.55%)
Jan 12, 2022	48.09	48.56	46.92	47.15	643,486	-0.93(-1.94%)
Jan 11, 2022	47.85	48.17	47.13	48.08	487,985	+0.26(+0.54%)
Jan 10, 2022	47.68	48.51	47.45	47.83	570,474	-0.18(-0.37%)
Jan 07, 2022	48.34	48.94	47.89	48.00	499,692	-0.47(-0.98%)
Jan 06, 2022	47.82	48.66	47.38	48.48	413,060	+0.78(+1.63%)
Jan 05, 2022	47.66	48.53	47.24	47.70	583,413	+0.08(+0.17%)
Jan 04, 2022	46.89	47.83	46.89	47.62	407,922	+0.73(+1.57%)
Jan 03, 2022	45.32	47.26	45.24	46.89	628,071	+1.46(+3.21%)
Dec 31, 2021	45.70	46.34	45.38	45.43	506,099	-0.30(-0.65%)
Dec 30, 2021	46.72	47.13	45.66	45.72	320,030	-0.98(-2.11%)
Dec 29, 2021	45.68	46.71	45.65	46.71	360,188	+1.00(+2.19%)
Dec 28, 2021	44.79	45.95	44.76	45.70	316,865	+0.55(+1.21%)
Dec 27, 2021	44.18	45.24	43.88	45.16	445,962	+0.85(+1.92%)
Dec 23, 2021	44.96	45.10	43.90	44.31	462,956	-0.52(-1.16%)
Dec 22, 2021	44.23	44.88	43.31	44.83	392,500	+0.60(+1.36%)
Dec 21, 2021	44.68	45.10	44.15	44.23	556,634	-0.30(-0.68%)
Dec 20, 2021	43.92	44.62	43.51	44.53	852,614	+0.19(+0.42%)
Dec 17, 2021	42.05	44.54	42.05	44.34	1,913,048	+2.16(+5.11%)
Dec 16, 2021	42.35	43.05	42.03	42.19	355,488	-0.47(-1.09%)
Dec 15, 2021	42.02	42.73	41.64	42.65	421,338	+0.85(+2.03%)
Dec 14, 2021	41.89	42.56	41.53	41.80	680,682	-0.21(-0.51%)
Dec 13, 2021	41.62	42.39	41.01	42.02	554,643	+0.21(+0.51%)
Dec 10, 2021	41.42	42.05	41.08	41.80	301,287	+0.64(+1.54%)
Dec 09, 2021	40.94	41.41	40.75	41.17	315,171	-0.18(-0.43%)
Dec 08, 2021	41.21	41.43	40.73	41.34	334,574	+0.23(+0.57%)
Dec 07, 2021	41.31	41.60	40.82	41.11	391,531	+0.25(+0.61%)
Dec 06, 2021	40.10	41.31	39.80	40.86	450,697	+1.09(+2.75%)
Dec 03, 2021	39.88	40.05	39.23	39.77	341,224	+0.16(+0.41%)
Dec 02, 2021	38.95	39.88	38.73	39.61	400,796	+1.01(+2.62%)
Dec 01, 2021	39.95	40.15	38.55	38.60	798,874	-0.68(-1.73%)
Nov 30, 2021	39.38	39.70	38.99	39.28	435,032	-0.57(-1.44%)
Nov 29, 2021	39.75	40.43	39.65	39.85	355,830	+0.09(+0.23%)
Nov 26, 2021	40.62	40.62	38.81	39.76	346,438	-1.49(-3.60%)
Nov 24, 2021	40.90	41.49	40.76	41.25	355,874	-0.05(-0.13%)
Nov 23, 2021	41.44	41.76	41.05	41.30	481,881	-0.28(-0.66%)
Nov 22, 2021	41.50	42.64	41.42	41.58	501,103	+0.04(+0.09%)
Nov 19, 2021	40.23	42.05	40.23	41.54	746,448	+1.10(+2.72%)
Nov 18, 2021	40.20	40.47	40.35	40.44	481,021	+0.04(+0.11%)
Nov 17, 2021	40.66	41.43	40.24	40.39	518,284	-0.36(-0.87%)
Nov 16, 2021	41.17	41.91	40.66	40.75	638,602	-0.56(-1.35%)
Nov 15, 2021	40.76	41.58	40.09	41.31	956,976	+0.76(+1.88%)
Nov 12, 2021	39.76	41.04	39.75	40.55	590,754	+0.62(+1.56%)
Nov 11, 2021	39.84	40.64	39.59	39.92	492,329	+0.19(+0.47%)
Nov 10, 2021	39.51			39.74	633,699	+0.20(+0.52%)
Nov 09, 2021	38.86	39.72	38.73	39.53	429,157	+0.64(+1.64%)
Nov 08, 2021	39.24	39.47	38.38	38.89	607,304	-0.12(-0.30%)
Nov 05, 2021	38.01	39.20	37.64	39.01	681,040	+1.14(+3.00%)
Nov 04, 2021	38.02	38.98	37.38	37.87	754,231	+1.69(+4.66%)
Nov 03, 2021	35.52	36.64	35.30	36.19	414,095	+0.48(+1.34%)
Nov 02, 2021	36.11	36.11	35.17	35.71	524,777	-0.51(-1.40%)

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.