Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.21	45.02		44.96	1,045,644	+0.35(+0.79%)
Jan 28, 2022	44.29	44.62	43.42	44.61	960,316	+0.35(+0.80%)
Jan 27, 2022	45.94	46.73	43.73	44.25	919,588	-1.17(-2.57%)
Jan 26, 2022	45.48	46.08	44.81	45.42	1,372,322	+0.49(+1.09%)
Jan 25, 2022	44.39	45.46	43.00	44.93	1,637,486	+0.24(+0.55%)
Jan 24, 2022	43.61	44.85	42.66	44.69	1,730,918	+0.34(+0.77%)
Jan 21, 2022	44.50	45.18	43.71	44.34	1,657,376	+0.03(+0.06%)
Jan 20, 2022	46.54	47.32	44.15	44.32	2,293,177	-1.75(-3.80%)
Jan 19, 2022	47.90	47.90	46.01	46.07	1,830,624	-1.62(-3.39%)
Jan 18, 2022	48.20	48.65	47.52	47.69	1,049,142	-0.80(-1.64%)
Jan 14, 2022				48.48	0	+0.65(+1.36%)
Jan 13, 2022	47.62	48.46	47.58	47.83	1,091,596	+0.37(+0.78%)
Jan 12, 2022	47.69	48.01	47.04	47.46	1,041,536	-0.33(-0.70%)
Jan 11, 2022	48.11	48.11	47.22	47.80	1,075,888	-0.05(-0.09%)
Jan 10, 2022	47.90	48.20	47.16	47.84	1,359,119	+0.33(+0.68%)
Jan 07, 2022	47.20	47.76	46.86	47.52	1,284,388	+0.20(+0.42%)
Jan 06, 2022	46.52	47.77	46.27	47.32	1,445,823	+1.67(+3.66%)
Jan 05, 2022	46.12	46.85	45.60	45.65	1,068,529	-0.39(-0.84%)
Jan 04, 2022	44.72	46.28	44.34	46.03	1,717,753	+1.69(+3.81%)
Jan 03, 2022	43.87	44.57	43.69	44.34	888,839	+1.09(+2.53%)
Dec 31, 2021	42.94	43.47	42.94	43.25	509,698	+0.18(+0.42%)
Dec 30, 2021	43.47	44.13	43.06	43.07	500,786	-0.30(-0.69%)
Dec 29, 2021	43.27	43.57	43.08	43.37	673,356	+0.27(+0.63%)
Dec 28, 2021	42.78	43.46	42.78	43.10	495,797	+0.03(+0.06%)
Dec 27, 2021	42.61	43.08	42.18	43.07	489,754	+0.76(+1.79%)
Dec 23, 2021	42.43	42.75	42.02	42.31	589,248	+0.24(+0.58%)
Dec 22, 2021	41.85	42.28	41.60	42.07	681,679	+0.22(+0.52%)
Dec 21, 2021	40.83	41.87	40.83	41.85	896,143	+1.67(+4.16%)
Dec 20, 2021	40.53	40.56	39.08	40.18	1,002,335	-0.96(-2.33%)
Dec 17, 2021	42.48	42.60	40.91	41.14	2,755,820	-1.48(-3.48%)
Dec 16, 2021	42.96	43.71	42.45	42.62	1,122,423	+0.17(+0.40%)
Dec 15, 2021	42.25	43.37	41.22	42.45	1,351,003	+0.97(+2.33%)
Dec 14, 2021	41.05	42.11	41.05	41.48	2,078,767	+0.50(+1.23%)
Dec 13, 2021	42.03	42.19	40.88	40.98	849,809	-1.30(-3.08%)
Dec 10, 2021	42.41	42.41	41.66	42.28	726,997	+0.20(+0.47%)
Dec 09, 2021	42.21	42.91	42.05	42.08	1,228,921	-0.45(-1.05%)
Dec 08, 2021	42.38	42.92	42.34	42.53	1,181,864	+0.09(+0.21%)
Dec 07, 2021	42.66	43.27	42.14	42.44	901,317	+0.31(+0.72%)
Dec 06, 2021	41.70	42.75	41.34	42.14	1,184,550	+1.46(+3.60%)
Dec 03, 2021	41.58	41.91	40.31	40.67	866,710	-0.85(-2.05%)
Dec 02, 2021	40.38	41.90	40.07	41.53	825,600	+1.67(+4.19%)
Dec 01, 2021	41.80	42.28	39.86	39.86	729,869	-0.77(-1.90%)
Nov 30, 2021	41.41	41.71	40.46	40.63	1,105,746	-1.65(-3.90%)
Nov 29, 2021	42.91	43.19	41.95	42.28	721,825	+0.18(+0.43%)
Nov 26, 2021	42.82	43.03	41.67	42.10	837,937	-2.65(-5.91%)
Nov 24, 2021	44.76	45.13	44.65	44.75	544,797	-0.32(-0.72%)
Nov 23, 2021	44.59	45.11	44.42	45.07	834,751	+0.72(+1.62%)
Nov 22, 2021	44.24	44.90	43.90	44.35	750,866	+0.90(+2.06%)
Nov 19, 2021	43.56	43.75	42.84	43.45	809,785	-0.75(-1.70%)
Nov 18, 2021	43.87	44.23	44.01	44.21	599,584	+0.29(+0.65%)
Nov 17, 2021	44.24	44.24	43.41	43.92	472,988	-0.35(-0.79%)
Nov 16, 2021	44.24	44.59	43.88	44.27	524,992	-0.01(-0.02%)
Nov 15, 2021	44.56	44.60	44.06	44.28	983,432	-0.13(-0.28%)
Nov 12, 2021	44.52	44.59	44.03	44.41	517,028	-0.09(-0.20%)
Nov 11, 2021	44.38	44.85	44.26	44.49	878,479	+0.20(+0.45%)
Nov 10, 2021	44.16			44.30	717,931	+0.12(+0.26%)
Nov 09, 2021	43.59	44.43	43.49	44.18	585,386	+0.19(+0.43%)
Nov 08, 2021	44.65	44.90	43.69	43.99	701,458	-0.35(-0.79%)
Nov 05, 2021	44.55	44.93	44.12	44.34	1,253,569	+0.22(+0.49%)
Nov 04, 2021	44.18	44.18	43.52	44.13	927,118	-0.07(-0.16%)
Nov 03, 2021	42.92	44.52	42.92	44.20	958,113	+1.10(+2.56%)
Nov 02, 2021	43.06	43.45	42.66	43.10	736,472	-0.28(-0.64%)

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.