Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.10	43.80		43.77	2,150,544	+0.50(+1.15%)
Jan 28, 2022	42.68	43.25	41.97	43.28	1,666,546	+0.66(+1.55%)
Jan 27, 2022	43.47	43.80	42.30	42.62	2,068,460	-0.33(-0.77%)
Jan 26, 2022	43.90	44.37	42.55	42.95	2,177,529	-0.58(-1.34%)
Jan 25, 2022	43.22	43.90	42.28	43.53	2,881,887	-0.21(-0.48%)
Jan 24, 2022	42.90	43.85	41.89	43.74	3,673,436	+0.27(+0.62%)
Jan 21, 2022	43.98	44.13	43.04	43.47	9,746,045	-0.99(-2.23%)
Jan 20, 2022	45.92	46.43	44.34	44.46	2,928,395	-1.41(-3.07%)
Jan 19, 2022	47.25	47.60	45.83	45.87	2,250,927	-1.26(-2.67%)
Jan 18, 2022	48.50	48.60	47.01	47.13	2,273,138	-1.44(-2.97%)
Jan 14, 2022				48.57	0	+0.01(+0.02%)
Jan 13, 2022	48.23	49.07	48.23	48.56	1,888,052	+0.48(+0.99%)
Jan 12, 2022	47.82	48.45	47.49	48.09	1,666,269	+0.39(+0.82%)
Jan 11, 2022	46.78	47.70	46.64	47.70	1,699,482	+1.12(+2.41%)
Jan 10, 2022	46.56	46.83	45.85	46.57	1,902,033	+0.27(+0.58%)
Jan 07, 2022	46.50	46.83	46.14	46.30	2,087,927	+0.13(+0.28%)
Jan 06, 2022	45.84	46.31	45.54	46.17	1,477,721	+0.77(+1.70%)
Jan 05, 2022	45.64	46.17	45.30	45.40	2,389,697	-0.09(-0.19%)
Jan 04, 2022	45.07	45.83	44.96	45.49	3,789,860	+0.78(+1.75%)
Jan 03, 2022	45.44	45.61	44.35	44.70	1,826,287	-0.66(-1.46%)
Dec 31, 2021	45.13	45.69	45.13	45.37	897,330	+0.15(+0.33%)
Dec 30, 2021	45.42	46.08	45.20	45.22	872,866	-0.10(-0.21%)
Dec 29, 2021	45.08	45.47	45.03	45.31	773,389	+0.40(+0.89%)
Dec 28, 2021	44.72	45.35	44.72	44.91	681,736	+0.07(+0.16%)
Dec 27, 2021	44.13	44.91	43.94	44.84	1,400,931	+0.59(+1.34%)
Dec 23, 2021	44.34	44.61	44.18	44.25	734,479	+0.12(+0.28%)
Dec 22, 2021	43.69	44.13	43.44	44.13	1,672,298	+0.50(+1.14%)
Dec 21, 2021	43.01	43.98	43.01	43.64	1,584,303	+1.00(+2.34%)
Dec 20, 2021	43.27	43.28	42.14	42.64	3,534,579	-1.14(-2.60%)
Dec 17, 2021	44.04	44.70	43.76	43.77	2,856,998	-0.50(-1.14%)
Dec 16, 2021	44.31	44.83	44.10	44.28	3,469,990	+0.28(+0.63%)
Dec 15, 2021	43.84	44.09	43.51	44.00	3,494,146	+0.47(+1.09%)
Dec 14, 2021	43.51	44.36	43.51	43.53	2,485,626	+0.09(+0.20%)
Dec 13, 2021	43.51	43.99	43.33	43.44	1,728,490	+0.08(+0.18%)
Dec 10, 2021	43.65	43.78	43.10	43.36	1,551,275	-0.10(-0.24%)
Dec 09, 2021	43.77	43.96	43.47	43.47	1,518,634	-0.61(-1.39%)
Dec 08, 2021	44.11	44.47	43.96	44.08	2,291,287	+0.18(+0.41%)
Dec 07, 2021	43.90	44.38	43.60	43.90	2,260,549	+0.62(+1.43%)
Dec 06, 2021	42.91	43.78	42.90	43.28	4,086,481	+0.59(+1.39%)
Dec 03, 2021	43.68	43.91	42.60	42.68	1,757,476	-0.84(-1.94%)
Dec 02, 2021	42.94	43.91	42.85	43.53	2,906,537	+1.07(+2.52%)
Dec 01, 2021	42.91	43.91	42.43	42.46	1,474,161	+0.30(+0.72%)
Nov 30, 2021	42.84	43.17	41.89	42.16	3,818,062	-0.90(-2.08%)
Nov 29, 2021	44.19	44.37	42.96	43.05	3,025,046	-0.77(-1.75%)
Nov 26, 2021	44.20	44.67	43.46	43.82	1,162,512	-1.53(-3.38%)
Nov 24, 2021	45.20	45.54	44.91	45.35	1,996,343	+0.13(+0.29%)
Nov 23, 2021	45.24	45.62	45.04	45.22	3,554,719	+0.10(+0.23%)
Nov 22, 2021	45.26	45.55	44.84	45.12	1,431,721	+0.11(+0.25%)
Nov 19, 2021	44.23	45.25	43.96	45.01	1,547,956	+0.75(+1.69%)
Nov 18, 2021	44.24	44.39	44.21	44.26	974,094	+0.09(+0.20%)
Nov 17, 2021	44.28	44.32	43.64	44.17	4,299,872	-0.13(-0.29%)
Nov 16, 2021	44.10	44.86	43.95	44.30	1,251,297	+0.28(+0.65%)
Nov 15, 2021	43.97	44.68	43.83	44.02	850,814	+0.00(+0.00%)
Nov 12, 2021	43.96	44.17	43.55	44.02	1,005,108	+0.17(+0.39%)
Nov 11, 2021	44.04	44.04	43.51	43.85	890,356	-0.18(-0.41%)
Nov 10, 2021	43.69			44.03	1,178,102	+0.31(+0.71%)
Nov 09, 2021	43.50	43.72	43.12	43.72	1,020,011	+0.05(+0.12%)
Nov 08, 2021	43.23	43.72	43.06	43.66	1,505,293	+0.72(+1.67%)
Nov 05, 2021	41.88	42.99	41.85	42.95	1,676,729	+1.34(+3.21%)
Nov 04, 2021	41.74	42.61	41.16	41.61	1,415,726	+0.40(+0.96%)
Nov 03, 2021	42.35	43.59	40.95	41.22	2,587,991	-0.37(-0.89%)
Nov 02, 2021	41.43	41.69	41.02	41.59	1,059,458	+0.16(+0.37%)

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.