Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.83		43.52	43.61	8,436,386	-1.64(-3.62%)
Jan 28, 2022	44.10	45.27	43.96	45.25	1,122,048	+0.99(+2.23%)
Jan 27, 2022	43.50	44.78	43.50	44.27	1,048,093	+0.67(+1.54%)
Jan 26, 2022	44.35	44.59	42.92	43.60	1,421,109	-1.04(-2.33%)
Jan 25, 2022	46.20	47.06	44.26	44.64	1,069,524	-1.68(-3.63%)
Jan 24, 2022	45.70	46.39	44.58	46.32	866,548	+0.56(+1.23%)
Jan 21, 2022	46.08	46.97	45.76	45.76	722,441	-0.33(-0.73%)
Jan 20, 2022	47.27	47.81	46.04	46.09	682,222	-0.98(-2.08%)
Jan 19, 2022	47.65	48.35	46.99	47.07	748,674	-0.74(-1.55%)
Jan 18, 2022	48.86	48.87	47.35	47.81	1,315,300	-1.29(-2.64%)
Jan 14, 2022				49.11	0	+1.17(+2.44%)
Jan 13, 2022	47.64	48.35	46.90	47.94	471,434	+0.26(+0.55%)
Jan 12, 2022	48.63	49.10	47.44	47.68	636,416	-0.94(-1.94%)
Jan 11, 2022	48.38	48.70	47.65	48.62	482,623	+0.26(+0.54%)
Jan 10, 2022	48.21	49.04	47.98	48.36	564,205	-0.18(-0.37%)
Jan 07, 2022	48.88	49.48	48.42	48.54	494,201	-0.48(-0.98%)
Jan 06, 2022	48.35	49.20	47.91	49.02	408,522	+0.79(+1.63%)
Jan 05, 2022	48.19	49.07	47.76	48.23	577,002	+0.08(+0.17%)
Jan 04, 2022	47.41	48.36	47.41	48.15	403,440	+0.74(+1.57%)
Jan 03, 2022	45.82	47.79	45.74	47.41	621,170	+1.48(+3.21%)
Dec 31, 2021	46.21	46.86	45.89	45.93	500,538	-0.30(-0.65%)
Dec 30, 2021	47.23	47.65	46.17	46.23	316,513	-1.00(-2.11%)
Dec 29, 2021	46.18	47.23	46.16	47.23	356,230	+1.01(+2.19%)
Dec 28, 2021	45.29	46.47	45.26	46.21	313,383	+0.55(+1.21%)
Dec 27, 2021	44.67	45.74	44.37	45.66	441,061	+0.86(+1.92%)
Dec 23, 2021	45.46	45.61	44.38	44.80	457,869	-0.52(-1.16%)
Dec 22, 2021	44.72	45.38	43.80	45.32	388,187	+0.61(+1.36%)
Dec 21, 2021	45.18	45.61	44.64	44.72	550,517	-0.31(-0.68%)
Dec 20, 2021	44.41	45.12	43.99	45.03	843,245	+0.19(+0.42%)
Dec 17, 2021	42.52	45.04	42.52	44.84	1,892,026	+2.18(+5.11%)
Dec 16, 2021	42.82	43.53	42.50	42.65	351,582	-0.47(-1.09%)
Dec 15, 2021	42.48	43.21	42.10	43.13	416,708	+0.86(+2.03%)
Dec 14, 2021	42.36	43.03	41.99	42.27	673,203	-0.22(-0.51%)
Dec 13, 2021	42.08	42.86	41.47	42.48	548,548	+0.22(+0.51%)
Dec 10, 2021	41.88	42.52	41.53	42.27	297,976	+0.64(+1.54%)
Dec 09, 2021	41.40	41.87	41.20	41.62	311,708	-0.18(-0.43%)
Dec 08, 2021	41.67	41.89	41.18	41.80	330,898	+0.24(+0.57%)
Dec 07, 2021	41.77	42.06	41.27	41.57	387,229	+0.25(+0.61%)
Dec 06, 2021	40.55	41.77	40.24	41.32	445,745	+1.10(+2.75%)
Dec 03, 2021	40.32	40.49	39.67	40.21	337,474	+0.16(+0.41%)
Dec 02, 2021	39.38	40.32	39.16	40.05	396,392	+1.02(+2.62%)
Dec 01, 2021	40.39	40.59	38.98	39.03	790,096	-0.69(-1.73%)
Nov 30, 2021	39.82	40.14	39.42	39.71	430,252	-0.58(-1.44%)
Nov 29, 2021	40.19	40.88	40.09	40.29	351,920	+0.09(+0.23%)
Nov 26, 2021	41.07	41.07	39.24	40.20	342,631	-1.50(-3.60%)
Nov 24, 2021	41.35	41.95	41.22	41.70	351,963	-0.05(-0.13%)
Nov 23, 2021	41.90	42.23	41.51	41.76	476,586	-0.28(-0.66%)
Nov 22, 2021	41.97	43.11	41.88	42.04	495,596	+0.04(+0.09%)
Nov 19, 2021	40.68	42.52	40.68	42.00	738,245	+1.11(+2.72%)
Nov 18, 2021	40.65	40.92	40.80	40.89	475,736	+0.04(+0.11%)
Nov 17, 2021	41.11	41.89	40.69	40.84	512,588	-0.36(-0.87%)
Nov 16, 2021	41.62	42.38	41.11	41.20	631,585	-0.57(-1.35%)
Nov 15, 2021	41.21	42.04	40.54	41.77	946,460	+0.77(+1.88%)
Nov 12, 2021	40.20	41.50	40.19	41.00	584,263	+0.63(+1.56%)
Nov 11, 2021	40.29	41.09	40.03	40.37	486,919	+0.19(+0.47%)
Nov 10, 2021	39.95			40.18	626,736	+0.21(+0.52%)
Nov 09, 2021	39.29	40.16	39.16	39.97	424,441	+0.65(+1.64%)
Nov 08, 2021	39.68	39.91	38.81	39.33	600,631	-0.12(-0.30%)
Nov 05, 2021	38.43	39.63	38.06	39.44	673,557	+1.15(+3.00%)
Nov 04, 2021	38.44	39.42	37.79	38.29	745,943	+1.71(+4.66%)
Nov 03, 2021	35.92	37.05	35.69	36.59	409,544	+0.48(+1.34%)
Nov 02, 2021	36.51	36.51	35.57	36.10	519,011	-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.