Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.63	43.40		43.36	4,579,642	+0.70(+1.65%)
Jan 28, 2022	41.45	42.66	41.00	42.66	5,212,318	+1.07(+2.57%)
Jan 27, 2022	42.66	42.95	41.35	41.59	4,749,162	-0.71(-1.68%)
Jan 26, 2022	43.05	43.62	42.06	42.30	5,077,464	-0.87(-2.02%)
Jan 25, 2022	43.48	43.65	42.69	43.16	5,581,322	-0.91(-2.05%)
Jan 24, 2022	42.77	44.15	42.10	44.07	6,855,820	+1.26(+2.94%)
Jan 21, 2022	43.27	43.88	42.76	42.81	6,160,536	-0.38(-0.87%)
Jan 20, 2022	43.69	44.56	43.12	43.19	3,938,262	-0.18(-0.42%)
Jan 19, 2022	43.42	43.73	43.09	43.37	5,806,160	+0.02(+0.03%)
Jan 18, 2022	44.17	44.43	43.27	43.35	6,205,462	-1.60(-3.57%)
Jan 14, 2022				44.95	0	-2.23(-4.73%)
Jan 13, 2022	47.17	47.52	46.84	47.19	4,779,050	+0.20(+0.41%)
Jan 12, 2022	47.55	47.64	46.84	46.99	3,743,442	-0.30(-0.63%)
Jan 11, 2022	46.07	47.37	45.77	47.29	3,742,362	+0.92(+2.00%)
Jan 10, 2022	46.91	46.93	45.58	46.37	6,309,332	-0.66(-1.41%)
Jan 07, 2022	47.68	47.85	47.01	47.03	3,675,262	-0.73(-1.53%)
Jan 06, 2022	47.81	48.40	47.65	47.76	4,969,276	-0.27(-0.55%)
Jan 05, 2022	48.75	49.37	48.00	48.02	4,738,914	-0.84(-1.73%)
Jan 04, 2022	48.20	48.98	48.20	48.87	4,181,568	+0.60(+1.24%)
Jan 03, 2022	47.76	48.34	47.44	48.27	3,685,030	+0.25(+0.52%)
Dec 31, 2021	47.66	48.11	47.50	48.02	2,210,162	+0.33(+0.68%)
Dec 30, 2021	48.14	48.21	47.62	47.70	2,226,582	-0.20(-0.42%)
Dec 29, 2021	47.42	47.99	47.25	47.90	2,588,668	+0.55(+1.15%)
Dec 28, 2021	47.45	47.66	47.17	47.35	2,137,158	-0.05(-0.11%)
Dec 27, 2021	47.01	47.45	47.01	47.40	2,034,102	+0.48(+1.02%)
Dec 23, 2021	46.86	47.16	46.68	46.92	2,444,550	+0.18(+0.39%)
Dec 22, 2021	46.34	46.77	46.19	46.74	2,308,138	+0.34(+0.74%)
Dec 21, 2021	45.84	46.45	45.83	46.40	3,092,272	+0.58(+1.25%)
Dec 20, 2021	45.37	45.89	44.80	45.82	5,719,264	+0.01(+0.02%)
Dec 17, 2021	45.52	46.55	45.25	45.81	11,594,838	+0.00(+0.00%)
Dec 16, 2021	45.84	46.31	45.62	45.81	5,437,076	+0.21(+0.45%)
Dec 15, 2021	45.24	45.65	44.82	45.60	5,584,058	+0.42(+0.93%)
Dec 14, 2021	44.70	45.34	44.67	45.19	3,964,510	+0.30(+0.66%)
Dec 13, 2021	44.75	45.16	44.42	44.89	3,125,442	+0.18(+0.41%)
Dec 10, 2021	44.51	45.01	44.35	44.71	5,296,806	+0.56(+1.26%)
Dec 09, 2021	44.05	44.44	44.01	44.15	2,984,368	-0.32(-0.71%)
Dec 08, 2021	44.10	44.51	43.77	44.47	4,618,198	+0.35(+0.79%)
Dec 07, 2021	42.98	44.40	42.98	44.12	7,769,468	+1.32(+3.08%)
Dec 06, 2021	42.30	42.94	41.97	42.80	3,120,350	+1.04(+2.49%)
Dec 03, 2021	41.66	41.93	41.29	41.76	4,822,402	+0.28(+0.66%)
Dec 02, 2021	40.84	41.90	40.84	41.48	5,599,118	+0.95(+2.34%)
Dec 01, 2021	42.27	42.42	40.46	40.53	6,209,148	-1.36(-3.25%)
Nov 30, 2021	43.26	43.40	41.67	41.89	7,082,794	-1.53(-3.53%)
Nov 29, 2021	43.60	43.77	43.28	43.42	3,813,400	-0.10(-0.23%)
Nov 26, 2021	44.49	44.49	43.38	43.52	2,513,976	-0.95(-2.14%)
Nov 24, 2021	43.95	44.62	43.95	44.47	2,990,392	+0.16(+0.37%)
Nov 23, 2021	45.05	45.26	43.55	44.31	5,654,012	-0.73(-1.63%)
Nov 22, 2021	46.01	46.15	44.68	45.05	6,418,642	+0.40(+0.88%)
Nov 19, 2021	44.70	44.99	44.48	44.65	3,880,022	-0.05(-0.10%)
Nov 18, 2021	45.58	44.73	44.45	44.70	5,120,490	-1.01(-2.20%)
Nov 17, 2021	46.10	46.23	45.60	45.70	4,109,758	-0.46(-1.01%)
Nov 16, 2021	46.67	46.91	46.13	46.16	4,218,488	-0.34(-0.72%)
Nov 15, 2021	46.19	46.53	46.05	46.50	5,327,176	+0.47(+1.02%)
Nov 12, 2021	46.23	46.34	45.49	46.03	3,980,454	-0.10(-0.23%)
Nov 11, 2021	46.05	46.35	45.92	46.13	3,367,698	+0.13(+0.29%)
Nov 10, 2021	45.95		45.90	46.00	4,287,878	+0.12(+0.26%)
Nov 09, 2021	45.41	46.02	45.09	45.88	4,254,456	+0.47(+1.02%)
Nov 08, 2021	45.61	45.91	45.25	45.41	5,537,454	-0.40(-0.87%)
Nov 05, 2021	45.22	45.95	44.94	45.81	8,899,252	+1.92(+4.39%)
Nov 04, 2021	43.64	44.03	43.44	43.89	3,834,120	+0.23(+0.53%)
Nov 03, 2021	43.03	43.70	43.00	43.66	5,840,826	+0.71(+1.66%)
Nov 02, 2021	42.91	43.29	42.70	42.95	4,239,472	+0.22(+0.50%)

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.