Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.67	45.02		44.87	1,805,378	-0.64(-1.40%)
Jan 28, 2022	45.14	45.55	45.03	45.51	1,517,063	-0.10(-0.23%)
Jan 27, 2022	45.07	45.76	45.05	45.61	2,837,820	+1.33(+3.00%)
Jan 26, 2022	44.81	44.87	44.13	44.28	3,181,092	-0.07(-0.16%)
Jan 25, 2022	43.92	44.67	43.52	44.35	1,636,651	+0.48(+1.10%)
Jan 24, 2022	43.88	43.95	43.06	43.87	2,473,846	-0.35(-0.78%)
Jan 21, 2022	44.93	45.08	44.10	44.21	1,803,446	-0.73(-1.63%)
Jan 20, 2022	45.17	45.63	44.93	44.95	2,427,320	+0.01(+0.02%)
Jan 19, 2022	44.69	45.07	44.67	44.94	1,261,027	-0.08(-0.17%)
Jan 18, 2022	45.37	45.39	44.64	45.01	1,878,189	+0.21(+0.46%)
Jan 14, 2022				44.81	0	+1.04(+2.37%)
Jan 13, 2022	44.01	44.10	43.70	43.77	1,358,392	-0.67(-1.51%)
Jan 12, 2022	44.35	44.59	44.18	44.45	1,764,894	+0.09(+0.19%)
Jan 11, 2022	43.94	44.36	43.83	44.36	1,701,103	-0.08(-0.17%)
Jan 10, 2022	43.33	44.44	43.25	44.44	2,184,943	+1.13(+2.61%)
Jan 07, 2022	43.30	43.70	43.18	43.31	1,964,890	+0.51(+1.19%)
Jan 06, 2022	43.36	43.36	42.79	42.80	1,051,321	-0.10(-0.24%)
Jan 05, 2022	43.25	43.41	42.86	42.90	1,378,637	+0.01(+0.02%)
Jan 04, 2022	42.82	43.07	42.73	42.89	1,518,275	-0.85(-1.93%)
Jan 03, 2022	43.73	43.84	43.23	43.74	1,116,519	+0.51(+1.18%)
Dec 31, 2021	43.50	43.59	43.23	43.23	771,909	-0.28(-0.63%)
Dec 30, 2021	43.59	43.70	43.38	43.50	796,248	-0.05(-0.12%)
Dec 29, 2021	43.42	43.58	43.37	43.56	940,299	+0.25(+0.58%)
Dec 28, 2021	43.41	43.50	43.21	43.31	1,049,231	-0.27(-0.61%)
Dec 27, 2021	43.28	43.63	43.22	43.57	996,240	+0.58(+1.34%)
Dec 23, 2021	42.89	43.10	42.87	43.00	1,422,219	+0.09(+0.20%)
Dec 22, 2021	42.51	42.99	42.43	42.91	646,446	+0.15(+0.34%)
Dec 21, 2021	42.57	42.86	42.44	42.76	1,429,352	+0.51(+1.20%)
Dec 20, 2021	42.34	42.42	42.12	42.25	1,410,092	+0.08(+0.18%)
Dec 17, 2021	42.55	42.61	41.96	42.18	1,812,340	-0.35(-0.83%)
Dec 16, 2021	42.35	42.81	42.28	42.53	2,912,615	-0.01(-0.02%)
Dec 15, 2021	41.78	42.63	41.68	42.54	5,308,459	+1.08(+2.60%)
Dec 14, 2021	41.74	41.90	41.46	41.46	2,249,830	-0.62(-1.48%)
Dec 13, 2021	41.95	42.34	41.93	42.08	1,712,475	-0.26(-0.61%)
Dec 10, 2021	42.11	42.37	41.86	42.34	4,914,147	+1.52(+3.72%)
Dec 09, 2021	41.24	41.24	40.74	40.82	1,195,691	-0.59(-1.42%)
Dec 08, 2021	41.55	41.58	41.27	41.41	1,133,243	+0.07(+0.17%)
Dec 07, 2021	40.93	41.42	40.87	41.34	1,645,322	+0.30(+0.74%)
Dec 06, 2021	41.01	41.24	40.92	41.04	1,434,666	+0.42(+1.04%)
Dec 03, 2021	40.93	41.01	40.49	40.61	2,368,005	-0.54(-1.30%)
Dec 02, 2021	41.37	41.43	40.98	41.15	1,962,239	-0.32(-0.77%)
Dec 01, 2021	41.43	42.02	41.18	41.47	2,598,934	+0.42(+1.03%)
Nov 30, 2021	41.50	41.63	40.77	41.05	1,922,716	-0.55(-1.33%)
Nov 29, 2021	41.55	41.94	39.80	41.60	2,543,878	-0.08(-0.19%)
Nov 26, 2021	41.99	42.05	41.44	41.68	1,714,316	-0.72(-1.69%)
Nov 24, 2021	42.23	42.46	42.08	42.39	2,116,295	-0.67(-1.56%)
Nov 23, 2021	42.85	43.05	42.81	43.06	1,247,672	-0.05(-0.12%)
Nov 22, 2021	43.08	43.65	43.05	43.12	3,085,868	-0.57(-1.30%)
Nov 19, 2021	43.48	43.70	43.38	43.69	2,546,754	+0.40(+0.92%)
Nov 18, 2021	43.50	43.50	43.25	43.29	2,254,442	-0.72(-1.65%)
Nov 17, 2021	44.16	44.23	44.01	44.01	1,179,526	+0.09(+0.20%)
Nov 16, 2021	44.21	44.30	43.91	43.93	877,904	-0.16(-0.37%)
Nov 15, 2021	44.14	44.36	44.03	44.09	1,456,261	+0.28(+0.65%)
Nov 12, 2021	44.21	44.21	43.81	43.81	1,233,319	-0.67(-1.51%)
Nov 11, 2021	44.41	44.50	44.27	44.48	702,711	+0.18(+0.41%)
Nov 10, 2021	44.70		44.19	44.30	1,314,443	+0.07(+0.16%)
Nov 09, 2021	44.41	44.52	44.17	44.23	1,496,823	+0.13(+0.29%)
Nov 08, 2021	44.15	44.39	44.01	44.10	1,003,163	-0.16(-0.35%)
Nov 05, 2021	44.10	44.32	43.96	44.26	1,453,307	-0.43(-0.97%)
Nov 04, 2021	44.86	44.87	44.37	44.69	1,019,721	-0.48(-1.07%)
Nov 03, 2021	45.03	45.37	45.01	45.17	2,327,786	+0.36(+0.81%)
Nov 02, 2021	44.93	45.08	44.56	44.81	2,029,532	+0.54(+1.23%)

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.