Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.77	45.13		44.97	1,801,246	-0.64(-1.40%)
Jan 28, 2022	45.24	45.65	45.14	45.61	1,513,591	-0.10(-0.23%)
Jan 27, 2022	45.17	45.86	45.15	45.71	2,831,325	+1.33(+3.00%)
Jan 26, 2022	44.91	44.97	44.23	44.38	3,173,812	-0.07(-0.16%)
Jan 25, 2022	44.02	44.77	43.62	44.45	1,632,905	+0.48(+1.10%)
Jan 24, 2022	43.98	44.05	43.16	43.97	2,468,184	-0.35(-0.78%)
Jan 21, 2022	45.03	45.19	44.21	44.31	1,799,319	-0.74(-1.63%)
Jan 20, 2022	45.27	45.74	45.04	45.05	2,421,765	+0.01(+0.02%)
Jan 19, 2022	44.79	45.17	44.77	45.04	1,258,141	-0.08(-0.17%)
Jan 18, 2022	45.47	45.50	44.75	45.12	1,873,891	+0.21(+0.46%)
Jan 14, 2022				44.91	0	+1.04(+2.37%)
Jan 13, 2022	44.11	44.20	43.80	43.87	1,355,283	-0.67(-1.51%)
Jan 12, 2022	44.45	44.69	44.28	44.55	1,760,854	+0.09(+0.19%)
Jan 11, 2022	44.04	44.47	43.93	44.46	1,697,209	-0.08(-0.17%)
Jan 10, 2022	43.43	44.54	43.35	44.54	2,179,943	+1.13(+2.61%)
Jan 07, 2022	43.40	43.80	43.28	43.41	1,960,393	+0.51(+1.19%)
Jan 06, 2022	43.46	43.46	42.89	42.90	1,048,914	-0.10(-0.24%)
Jan 05, 2022	43.35	43.51	42.96	43.00	1,375,481	+0.01(+0.02%)
Jan 04, 2022	42.92	43.17	42.83	42.99	1,514,801	-0.85(-1.93%)
Jan 03, 2022	43.83	43.94	43.33	43.84	1,113,963	+0.51(+1.18%)
Dec 31, 2021	43.60	43.69	43.33	43.33	770,142	-0.28(-0.63%)
Dec 30, 2021	43.69	43.80	43.47	43.60	794,425	-0.05(-0.12%)
Dec 29, 2021	43.52	43.68	43.47	43.66	938,147	+0.25(+0.58%)
Dec 28, 2021	43.51	43.60	43.31	43.41	1,046,830	-0.27(-0.61%)
Dec 27, 2021	43.38	43.73	43.32	43.67	993,960	+0.58(+1.34%)
Dec 23, 2021	42.99	43.20	42.96	43.09	1,418,964	+0.09(+0.20%)
Dec 22, 2021	42.61	43.09	42.52	43.01	644,967	+0.15(+0.34%)
Dec 21, 2021	42.67	42.96	42.54	42.86	1,426,081	+0.51(+1.20%)
Dec 20, 2021	42.44	42.51	42.22	42.35	1,406,865	+0.08(+0.18%)
Dec 17, 2021	42.64	42.71	42.05	42.27	1,808,192	-0.35(-0.83%)
Dec 16, 2021	42.45	42.90	42.38	42.63	2,905,949	-0.01(-0.02%)
Dec 15, 2021	41.87	42.73	41.77	42.64	5,296,309	+1.08(+2.60%)
Dec 14, 2021	41.83	42.00	41.55	41.55	2,244,681	-0.62(-1.48%)
Dec 13, 2021	42.05	42.44	42.02	42.18	1,708,556	-0.26(-0.61%)
Dec 10, 2021	42.20	42.46	41.95	42.44	4,902,900	+1.52(+3.72%)
Dec 09, 2021	41.34	41.34	40.84	40.91	1,192,955	-0.59(-1.42%)
Dec 08, 2021	41.64	41.68	41.36	41.50	1,130,650	+0.07(+0.17%)
Dec 07, 2021	41.03	41.51	40.97	41.43	1,641,557	+0.30(+0.74%)
Dec 06, 2021	41.11	41.34	41.01	41.13	1,431,383	+0.42(+1.04%)
Dec 03, 2021	41.03	41.11	40.58	40.71	2,362,585	-0.54(-1.30%)
Dec 02, 2021	41.47	41.52	41.07	41.24	1,957,748	-0.32(-0.77%)
Dec 01, 2021	41.52	42.12	41.27	41.56	2,592,986	+0.42(+1.03%)
Nov 30, 2021	41.60	41.73	40.87	41.14	1,918,316	-0.55(-1.33%)
Nov 29, 2021	41.65	42.04	39.89	41.69	2,538,056	-0.08(-0.19%)
Nov 26, 2021	42.08	42.14	41.54	41.77	1,710,392	-0.72(-1.69%)
Nov 24, 2021	42.33	42.56	42.18	42.49	2,111,452	-0.67(-1.56%)
Nov 23, 2021	42.95	43.15	42.90	43.16	1,244,816	-0.05(-0.12%)
Nov 22, 2021	43.18	43.75	43.15	43.22	3,078,806	-0.57(-1.30%)
Nov 19, 2021	43.58	43.80	43.48	43.79	2,540,925	+0.40(+0.92%)
Nov 18, 2021	43.60	43.60	43.35	43.39	2,249,283	-0.73(-1.65%)
Nov 17, 2021	44.26	44.34	44.11	44.11	1,176,827	+0.09(+0.20%)
Nov 16, 2021	44.31	44.40	44.01	44.03	875,895	-0.16(-0.37%)
Nov 15, 2021	44.24	44.46	44.13	44.19	1,452,928	+0.29(+0.65%)
Nov 12, 2021	44.31	44.31	43.91	43.91	1,230,496	-0.67(-1.51%)
Nov 11, 2021	44.51	44.60	44.37	44.58	701,103	+0.18(+0.41%)
Nov 10, 2021	44.80		44.29	44.40	1,311,435	+0.07(+0.16%)
Nov 09, 2021	44.51	44.63	44.27	44.33	1,493,397	+0.13(+0.29%)
Nov 08, 2021	44.25	44.50	44.11	44.20	1,000,867	-0.16(-0.35%)
Nov 05, 2021	44.20	44.43	44.06	44.36	1,449,981	-0.43(-0.97%)
Nov 04, 2021	44.96	44.97	44.47	44.79	1,017,387	-0.48(-1.07%)
Nov 03, 2021	45.14	45.47	45.11	45.27	2,322,458	+0.36(+0.81%)
Nov 02, 2021	45.03	45.19	44.66	44.91	2,024,888	+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.