Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.13	44.94		44.88	1,047,591	+0.35(+0.79%)
Jan 28, 2022	44.21	44.53	43.34	44.52	962,104	+0.35(+0.80%)
Jan 27, 2022	45.86	46.64	43.65	44.17	921,299	-1.16(-2.57%)
Jan 26, 2022	45.40	45.99	44.72	45.34	1,374,876	+0.49(+1.09%)
Jan 25, 2022	44.31	45.37	42.92	44.85	1,640,534	+0.24(+0.55%)
Jan 24, 2022	43.53	44.77	42.58	44.61	1,734,140	+0.34(+0.77%)
Jan 21, 2022	44.42	45.09	43.63	44.26	1,660,461	+0.03(+0.06%)
Jan 20, 2022	46.45	47.23	44.06	44.24	2,297,446	-1.75(-3.80%)
Jan 19, 2022	47.81	47.81	45.92	45.98	1,834,031	-1.61(-3.39%)
Jan 18, 2022	48.11	48.56	47.43	47.60	1,051,095	-0.79(-1.64%)
Jan 14, 2022				48.39	0	+0.65(+1.36%)
Jan 13, 2022	47.53	48.37	47.49	47.74	1,093,628	+0.37(+0.78%)
Jan 12, 2022	47.60	47.92	46.95	47.37	1,043,475	-0.33(-0.70%)
Jan 11, 2022	48.02	48.02	47.13	47.71	1,077,891	-0.05(-0.09%)
Jan 10, 2022	47.81	48.11	47.07	47.75	1,361,649	+0.32(+0.68%)
Jan 07, 2022	47.11	47.67	46.77	47.43	1,286,779	+0.20(+0.42%)
Jan 06, 2022	46.44	47.68	46.19	47.23	1,448,514	+1.67(+3.66%)
Jan 05, 2022	46.03	46.76	45.52	45.56	1,070,518	-0.39(-0.84%)
Jan 04, 2022	44.63	46.19	44.26	45.95	1,720,951	+1.69(+3.81%)
Jan 03, 2022	43.78	44.49	43.60	44.26	890,494	+1.09(+2.53%)
Dec 31, 2021	42.86	43.39	42.86	43.17	510,647	+0.18(+0.42%)
Dec 30, 2021	43.39	44.05	42.98	42.99	501,719	-0.30(-0.69%)
Dec 29, 2021	43.19	43.49	43.00	43.29	674,609	+0.27(+0.63%)
Dec 28, 2021	42.70	43.38	42.70	43.02	496,720	+0.03(+0.06%)
Dec 27, 2021	42.53	43.00	42.11	42.99	490,666	+0.76(+1.79%)
Dec 23, 2021	42.35	42.67	41.94	42.23	590,345	+0.24(+0.58%)
Dec 22, 2021	41.77	42.21	41.52	41.99	682,948	+0.22(+0.52%)
Dec 21, 2021	40.75	41.79	40.75	41.77	897,811	+1.67(+4.16%)
Dec 20, 2021	40.46	40.49	39.00	40.10	1,004,201	-0.96(-2.33%)
Dec 17, 2021	42.40	42.52	40.84	41.06	2,760,950	-1.48(-3.48%)
Dec 16, 2021	42.88	43.63	42.37	42.54	1,124,512	+0.17(+0.40%)
Dec 15, 2021	42.17	43.29	41.14	42.37	1,353,518	+0.97(+2.33%)
Dec 14, 2021	40.97	42.03	40.97	41.40	2,082,637	+0.50(+1.23%)
Dec 13, 2021	41.95	42.11	40.81	40.90	851,391	-1.30(-3.08%)
Dec 10, 2021	42.33	42.33	41.58	42.20	728,350	+0.20(+0.47%)
Dec 09, 2021	42.13	42.83	41.98	42.00	1,231,208	-0.45(-1.05%)
Dec 08, 2021	42.30	42.84	42.26	42.45	1,184,065	+0.09(+0.21%)
Dec 07, 2021	42.58	43.19	42.06	42.36	902,995	+0.30(+0.72%)
Dec 06, 2021	41.62	42.67	41.26	42.06	1,186,755	+1.46(+3.60%)
Dec 03, 2021	41.50	41.83	40.23	40.60	868,323	-0.85(-2.05%)
Dec 02, 2021	40.30	41.82	40.00	41.45	827,137	+1.67(+4.19%)
Dec 01, 2021	41.73	42.20	39.78	39.78	731,228	-0.77(-1.90%)
Nov 30, 2021	41.33	41.64	40.38	40.55	1,107,804	-1.65(-3.90%)
Nov 29, 2021	42.83	43.11	41.87	42.20	723,169	+0.18(+0.43%)
Nov 26, 2021	42.74	42.95	41.59	42.02	839,497	-2.64(-5.91%)
Nov 24, 2021	44.68	45.05	44.56	44.66	545,812	-0.32(-0.72%)
Nov 23, 2021	44.51	45.03	44.33	44.99	836,305	+0.72(+1.62%)
Nov 22, 2021	44.16	44.82	43.82	44.27	752,264	+0.90(+2.06%)
Nov 19, 2021	43.48	43.67	42.76	43.37	811,292	-0.75(-1.70%)
Nov 18, 2021	43.79	44.14	43.92	44.13	600,701	+0.29(+0.65%)
Nov 17, 2021	44.16	44.16	43.33	43.84	473,869	-0.35(-0.79%)
Nov 16, 2021	44.16	44.51	43.80	44.19	525,969	-0.01(-0.02%)
Nov 15, 2021	44.47	44.52	43.97	44.20	985,263	-0.13(-0.28%)
Nov 12, 2021	44.44	44.51	43.95	44.32	517,991	-0.09(-0.20%)
Nov 11, 2021	44.30	44.77	44.18	44.41	880,114	+0.20(+0.45%)
Nov 10, 2021	44.08			44.22	719,268	+0.12(+0.26%)
Nov 09, 2021	43.51	44.35	43.41	44.10	586,476	+0.19(+0.43%)
Nov 08, 2021	44.56	44.82	43.61	43.91	702,764	-0.35(-0.79%)
Nov 05, 2021	44.47	44.85	44.04	44.26	1,255,902	+0.21(+0.49%)
Nov 04, 2021	44.10	44.10	43.44	44.05	928,844	-0.07(-0.16%)
Nov 03, 2021	42.84	44.43	42.84	44.12	959,897	+1.10(+2.56%)
Nov 02, 2021	42.98	43.36	42.59	43.02	737,843	-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.