Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.09	43.79		43.77	2,150,849	+0.50(+1.14%)
Jan 28, 2022	42.67	43.25	41.97	43.27	1,666,783	+0.66(+1.55%)
Jan 27, 2022	43.46	43.80	42.29	42.61	2,068,753	-0.33(-0.77%)
Jan 26, 2022	43.90	44.37	42.54	42.94	2,177,838	-0.58(-1.34%)
Jan 25, 2022	43.21	43.89	42.27	43.52	2,882,296	-0.21(-0.48%)
Jan 24, 2022	42.89	43.85	41.89	43.73	3,673,958	+0.27(+0.62%)
Jan 21, 2022	43.98	44.12	43.04	43.46	9,747,429	-0.99(-2.23%)
Jan 20, 2022	45.92	46.43	44.34	44.45	2,928,811	-1.41(-3.07%)
Jan 19, 2022	47.25	47.59	45.83	45.86	2,251,247	-1.26(-2.67%)
Jan 18, 2022	48.50	48.59	47.00	47.12	2,273,461	-1.44(-2.97%)
Jan 14, 2022				48.57	0	+0.01(+0.02%)
Jan 13, 2022	48.23	49.06	48.23	48.56	1,888,320	+0.48(+0.99%)
Jan 12, 2022	47.81	48.44	47.48	48.08	1,666,505	+0.39(+0.82%)
Jan 11, 2022	46.78	47.70	46.64	47.69	1,699,724	+1.12(+2.41%)
Jan 10, 2022	46.55	46.83	45.85	46.57	1,902,303	+0.27(+0.58%)
Jan 07, 2022	46.50	46.82	46.13	46.30	2,088,223	+0.13(+0.28%)
Jan 06, 2022	45.84	46.31	45.53	46.17	1,477,931	+0.77(+1.70%)
Jan 05, 2022	45.64	46.16	45.30	45.39	2,390,037	-0.09(-0.19%)
Jan 04, 2022	45.06	45.82	44.95	45.48	3,790,398	+0.78(+1.75%)
Jan 03, 2022	45.43	45.60	44.34	44.70	1,826,546	-0.66(-1.46%)
Dec 31, 2021	45.12	45.68	45.12	45.36	897,457	+0.15(+0.33%)
Dec 30, 2021	45.41	46.07	45.19	45.21	872,990	-0.10(-0.21%)
Dec 29, 2021	45.07	45.47	45.02	45.31	773,498	+0.40(+0.89%)
Dec 28, 2021	44.72	45.34	44.71	44.91	681,833	+0.07(+0.16%)
Dec 27, 2021	44.12	44.91	43.94	44.84	1,401,129	+0.59(+1.34%)
Dec 23, 2021	44.33	44.60	44.18	44.25	734,583	+0.12(+0.28%)
Dec 22, 2021	43.68	44.12	43.43	44.12	1,672,536	+0.50(+1.14%)
Dec 21, 2021	43.00	43.98	43.00	43.63	1,584,528	+1.00(+2.35%)
Dec 20, 2021	43.26	43.27	42.13	42.63	3,535,081	-1.14(-2.60%)
Dec 17, 2021	44.03	44.69	43.75	43.77	2,857,404	-0.50(-1.14%)
Dec 16, 2021	44.31	44.82	44.10	44.27	3,470,483	+0.28(+0.63%)
Dec 15, 2021	43.83	44.08	43.50	43.99	3,494,642	+0.47(+1.09%)
Dec 14, 2021	43.50	44.36	43.50	43.52	2,485,979	+0.09(+0.20%)
Dec 13, 2021	43.50	43.99	43.32	43.43	1,728,735	+0.08(+0.18%)
Dec 10, 2021	43.64	43.78	43.09	43.36	1,551,496	-0.10(-0.24%)
Dec 09, 2021	43.76	43.95	43.46	43.46	1,518,850	-0.61(-1.39%)
Dec 08, 2021	44.11	44.47	43.95	44.07	2,291,612	+0.18(+0.41%)
Dec 07, 2021	43.89	44.37	43.60	43.89	2,260,870	+0.62(+1.43%)
Dec 06, 2021	42.90	43.77	42.90	43.27	4,087,062	+0.59(+1.39%)
Dec 03, 2021	43.68	43.90	42.59	42.68	1,757,725	-0.84(-1.94%)
Dec 02, 2021	42.93	43.91	42.85	43.52	2,906,949	+1.07(+2.52%)
Dec 01, 2021	42.91	43.91	42.43	42.45	1,474,370	+0.30(+0.72%)
Nov 30, 2021	42.83	43.17	41.88	42.15	3,818,605	-0.90(-2.08%)
Nov 29, 2021	44.18	44.36	42.95	43.05	3,025,475	-0.77(-1.75%)
Nov 26, 2021	44.19	44.67	43.45	43.81	1,162,677	-1.53(-3.38%)
Nov 24, 2021	45.19	45.54	44.90	45.35	1,996,626	+0.13(+0.29%)
Nov 23, 2021	45.24	45.61	45.04	45.22	3,555,224	+0.10(+0.23%)
Nov 22, 2021	45.25	45.55	44.83	45.11	1,431,924	+0.11(+0.25%)
Nov 19, 2021	44.23	45.24	43.95	45.00	1,548,176	+0.75(+1.69%)
Nov 18, 2021	44.24	44.38	44.20	44.25	974,233	+0.09(+0.20%)
Nov 17, 2021	44.27	44.31	43.63	44.17	4,300,482	-0.13(-0.29%)
Nov 16, 2021	44.10	44.86	43.94	44.30	1,251,475	+0.28(+0.65%)
Nov 15, 2021	43.96	44.68	43.82	44.01	850,934	+0.00(+0.00%)
Nov 12, 2021	43.95	44.16	43.55	44.01	1,005,251	+0.17(+0.39%)
Nov 11, 2021	44.04	44.04	43.50	43.84	890,482	-0.18(-0.41%)
Nov 10, 2021	43.68			44.02	1,178,269	+0.31(+0.71%)
Nov 09, 2021	43.49	43.71	43.11	43.71	1,020,156	+0.05(+0.12%)
Nov 08, 2021	43.23	43.72	43.05	43.66	1,505,506	+0.72(+1.67%)
Nov 05, 2021	41.87	42.99	41.84	42.94	1,676,967	+1.34(+3.21%)
Nov 04, 2021	41.74	42.61	41.15	41.61	1,415,928	+0.40(+0.96%)
Nov 03, 2021	42.34	43.58	40.94	41.21	2,588,358	-0.37(-0.89%)
Nov 02, 2021	41.43	41.68	41.01	41.58	1,059,609	+0.16(+0.37%)

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.