Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.47	48.29		48.28	5,274,482	+3.01(+6.65%)
Jan 28, 2022	44.07	45.29	42.91	45.27	2,285,600	+1.52(+3.47%)
Jan 27, 2022	43.63	45.70	43.48	43.75	1,930,865	+0.49(+1.13%)
Jan 26, 2022	44.13	44.61	42.41	43.26	3,102,947	+0.44(+1.03%)
Jan 25, 2022	43.55	44.59	42.39	42.82	3,026,498	-2.45(-5.41%)
Jan 24, 2022	43.31	45.31	42.11	45.27	3,627,395	+0.79(+1.78%)
Jan 21, 2022	45.70	46.19	44.19	44.48	1,918,327	-1.56(-3.39%)
Jan 20, 2022	47.35	48.93	45.93	46.04	2,383,573	-0.55(-1.18%)
Jan 19, 2022	45.49	47.50	45.49	46.59	1,606,441	+1.20(+2.64%)
Jan 18, 2022	45.93	47.36	44.92	45.39	1,678,590	-1.32(-2.83%)
Jan 14, 2022				46.71	0	+1.27(+2.79%)
Jan 13, 2022	46.68	47.49	45.35	45.44	2,948,572	-1.30(-2.78%)
Jan 12, 2022	47.41	47.92	46.33	46.74	1,586,626	-0.26(-0.55%)
Jan 11, 2022	46.07	47.36	45.72	47.00	2,001,301	+0.98(+2.13%)
Jan 10, 2022	43.66	46.23	43.24	46.02	1,936,672	+1.77(+4.00%)
Jan 07, 2022	44.56	45.93	43.85	44.25	1,515,218	-0.52(-1.16%)
Jan 06, 2022	42.69	45.63	42.56	44.77	2,797,810	+1.93(+4.51%)
Jan 05, 2022	44.51	45.23	42.55	42.84	2,510,155	-2.21(-4.91%)
Jan 04, 2022	45.77	45.77	43.18	45.05	2,267,110	-0.60(-1.31%)
Jan 03, 2022	45.88	46.09	44.12	45.65	1,355,789	-0.20(-0.44%)
Dec 31, 2021	46.41	46.73	45.84	45.85	740,737	-0.55(-1.19%)
Dec 30, 2021	45.54	46.93	45.54	46.40	2,926,543	+0.92(+2.02%)
Dec 29, 2021	45.73	45.73	44.71	45.48	3,820,969	-0.16(-0.35%)
Dec 28, 2021	45.49	46.17	44.82	45.64	881,330	-0.13(-0.28%)
Dec 27, 2021	46.29	46.73	45.55	45.77	1,191,133	-0.35(-0.76%)
Dec 23, 2021	45.53	46.25	44.74	46.12	1,443,494	+0.63(+1.38%)
Dec 22, 2021	45.40	45.98	44.88	45.49	2,318,082	+0.00(+0.00%)
Dec 21, 2021	44.18	45.73	44.04	45.49	1,808,159	+1.64(+3.74%)
Dec 20, 2021	43.96	45.00	43.15	43.85	1,536,005	-1.08(-2.40%)
Dec 17, 2021	43.42	45.66	42.07	44.93	3,007,674	+1.18(+2.70%)
Dec 16, 2021	46.46	47.21	43.45	43.75	3,678,963	-3.76(-7.91%)
Dec 15, 2021	46.10	47.91	45.57	47.51	2,300,058	+1.50(+3.26%)
Dec 14, 2021	44.71	46.27	44.43	46.01	3,326,728	+0.36(+0.79%)
Dec 13, 2021	45.87	46.36	44.15	45.65	2,155,989	-0.21(-0.46%)
Dec 10, 2021	46.98	47.48	45.74	45.86	2,384,956	-0.50(-1.08%)
Dec 09, 2021	46.84	47.45	45.71	46.36	2,095,720	-0.87(-1.84%)
Dec 08, 2021	46.21	47.51	44.82	47.23	2,278,866	+1.28(+2.79%)
Dec 07, 2021	44.78	46.90	44.78	45.95	3,512,239	+2.10(+4.79%)
Dec 06, 2021	40.94	44.05	40.02	43.85	4,015,797	+2.37(+5.71%)
Dec 03, 2021	41.85	41.89	39.92	41.48	3,578,159	-0.67(-1.59%)
Dec 02, 2021	40.53	42.44	40.50	42.15	2,744,914	+1.38(+3.38%)
Dec 01, 2021	43.12	43.37	40.75	40.77	3,869,402	-2.04(-4.77%)
Nov 30, 2021	44.36	45.17	41.98	42.81	4,437,736	-1.63(-3.67%)
Nov 29, 2021	43.55	44.45	41.91	44.44	5,514,145	+1.32(+3.06%)
Nov 26, 2021	44.20	44.65	42.68	43.12	2,529,816	-1.10(-2.49%)
Nov 24, 2021	40.33	44.85	40.13	44.22	19,865,080	-7.84(-15.06%)
Nov 23, 2021	53.62	53.98	50.95	52.06	3,781,051	-1.94(-3.59%)
Nov 22, 2021	56.26	56.83	53.67	54.00	2,975,014	-1.85(-3.31%)
Nov 19, 2021	58.22	58.62	55.74	55.85	2,057,758	-2.67(-4.56%)
Nov 18, 2021	60.71	58.92	58.31	58.52	1,879,087	-2.02(-3.34%)
Nov 17, 2021	61.53	61.91	59.98	60.54	1,678,403	-1.05(-1.70%)
Nov 16, 2021	59.30	61.69	59.03	61.59	1,298,944	+2.38(+4.02%)
Nov 15, 2021	61.04	61.35	59.14	59.21	1,279,710	-2.08(-3.39%)
Nov 12, 2021	60.81	61.49	60.16	61.29	1,584,750	+1.11(+1.84%)
Nov 11, 2021	60.88	61.13	59.75	60.18	1,363,183	-0.07(-0.12%)
Nov 10, 2021	62.26			60.25	1,488,893	-2.47(-3.94%)
Nov 09, 2021	63.69	64.46	62.52	62.72	696,019	-0.69(-1.09%)
Nov 08, 2021	63.00	63.63	62.20	63.41	1,154,239	+0.49(+0.78%)
Nov 05, 2021	65.65	66.12	62.61	62.92	1,476,248	-2.23(-3.42%)
Nov 04, 2021	64.29	65.49	63.80	65.15	1,580,289	+0.98(+1.53%)
Nov 03, 2021	64.26	64.26	62.57	64.17	1,603,857	-0.13(-0.20%)
Nov 02, 2021	65.80	65.93	63.06	64.30	2,137,611	-1.43(-2.18%)

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.