Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.58		43.28	43.37	8,483,442	-1.63(-3.62%)
Jan 28, 2022	43.86	45.02	43.71	45.00	1,128,307	+0.98(+2.23%)
Jan 27, 2022	43.26	44.53	43.26	44.02	1,053,939	+0.67(+1.54%)
Jan 26, 2022	44.10	44.34	42.68	43.35	1,429,035	-1.04(-2.33%)
Jan 25, 2022	45.95	46.80	44.01	44.39	1,075,490	-1.67(-3.63%)
Jan 24, 2022	45.45	46.14	44.34	46.06	871,381	+0.56(+1.23%)
Jan 21, 2022	45.82	46.71	45.51	45.51	726,470	-0.33(-0.73%)
Jan 20, 2022	47.01	47.55	45.78	45.84	686,027	-0.97(-2.08%)
Jan 19, 2022	47.39	48.08	46.73	46.81	752,850	-0.74(-1.55%)
Jan 18, 2022	48.59	48.60	47.09	47.55	1,322,636	-1.29(-2.64%)
Jan 14, 2022				48.84	0	+1.16(+2.44%)
Jan 13, 2022	47.38	48.08	46.64	47.67	474,064	+0.26(+0.55%)
Jan 12, 2022	48.36	48.83	47.18	47.41	639,965	-0.94(-1.94%)
Jan 11, 2022	48.12	48.43	47.39	48.35	485,315	+0.26(+0.54%)
Jan 10, 2022	47.94	48.77	47.71	48.09	567,352	-0.18(-0.37%)
Jan 07, 2022	48.61	49.20	48.15	48.27	496,957	-0.48(-0.98%)
Jan 06, 2022	48.08	48.93	47.64	48.75	410,800	+0.78(+1.63%)
Jan 05, 2022	47.93	48.80	47.50	47.96	580,220	+0.08(+0.17%)
Jan 04, 2022	47.14	48.09	47.14	47.88	405,690	+0.74(+1.57%)
Jan 03, 2022	45.57	47.52	45.49	47.14	624,635	+1.47(+3.21%)
Dec 31, 2021	45.96	46.60	45.63	45.68	503,330	-0.30(-0.65%)
Dec 30, 2021	46.97	47.39	45.91	45.97	318,279	-0.99(-2.11%)
Dec 29, 2021	45.93	46.96	45.90	46.96	358,217	+1.01(+2.19%)
Dec 28, 2021	45.04	46.21	45.01	45.96	315,131	+0.55(+1.21%)
Dec 27, 2021	44.43	45.49	44.12	45.41	443,521	+0.85(+1.92%)
Dec 23, 2021	45.21	45.35	44.14	44.55	460,423	-0.52(-1.16%)
Dec 22, 2021	44.47	45.13	43.55	45.07	390,352	+0.60(+1.36%)
Dec 21, 2021	44.93	45.35	44.39	44.47	553,588	-0.31(-0.68%)
Dec 20, 2021	44.16	44.87	43.75	44.78	847,949	+0.19(+0.42%)
Dec 17, 2021	42.28	44.79	42.28	44.59	1,902,580	+2.17(+5.11%)
Dec 16, 2021	42.58	43.29	42.26	42.42	353,543	-0.47(-1.09%)
Dec 15, 2021	42.25	42.97	41.86	42.89	419,032	+0.85(+2.03%)
Dec 14, 2021	42.12	42.80	41.76	42.03	676,958	-0.22(-0.51%)
Dec 13, 2021	41.85	42.63	41.24	42.25	551,608	+0.22(+0.51%)
Dec 10, 2021	41.64	42.28	41.30	42.03	299,638	+0.64(+1.54%)
Dec 09, 2021	41.17	41.64	40.97	41.39	313,446	-0.18(-0.43%)
Dec 08, 2021	41.44	41.66	40.95	41.57	332,744	+0.23(+0.57%)
Dec 07, 2021	41.54	41.82	41.04	41.34	389,389	+0.25(+0.61%)
Dec 06, 2021	40.32	41.54	40.02	41.09	448,231	+1.10(+2.75%)
Dec 03, 2021	40.10	40.27	39.45	39.99	339,357	+0.16(+0.41%)
Dec 02, 2021	39.16	40.10	38.94	39.83	398,603	+1.02(+2.62%)
Dec 01, 2021	40.17	40.37	38.76	38.81	794,503	-0.68(-1.73%)
Nov 30, 2021	39.60	39.92	39.21	39.49	432,652	-0.58(-1.44%)
Nov 29, 2021	39.97	40.65	39.87	40.07	353,883	+0.09(+0.23%)
Nov 26, 2021	40.84	40.84	39.03	39.98	344,542	-1.49(-3.60%)
Nov 24, 2021	41.12	41.72	40.99	41.47	353,926	-0.05(-0.13%)
Nov 23, 2021	41.67	41.99	41.28	41.53	479,244	-0.28(-0.66%)
Nov 22, 2021	41.73	42.88	41.65	41.80	498,361	+0.04(+0.09%)
Nov 19, 2021	40.46	42.28	40.46	41.77	742,363	+1.11(+2.72%)
Nov 18, 2021	40.42	40.70	40.57	40.66	478,389	+0.04(+0.11%)
Nov 17, 2021	40.88	41.66	40.46	40.62	515,447	-0.36(-0.87%)
Nov 16, 2021	41.39	42.14	40.88	40.97	635,108	-0.56(-1.35%)
Nov 15, 2021	40.98	41.80	40.31	41.54	951,739	+0.77(+1.88%)
Nov 12, 2021	39.97	41.27	39.97	40.77	587,522	+0.62(+1.56%)
Nov 11, 2021	40.06	40.87	39.80	40.14	489,635	+0.19(+0.47%)
Nov 10, 2021	39.72			39.96	630,232	+0.21(+0.52%)
Nov 09, 2021	39.07	39.94	38.94	39.75	426,808	+0.64(+1.64%)
Nov 08, 2021	39.46	39.69	38.59	39.11	603,981	-0.12(-0.30%)
Nov 05, 2021	38.22	39.41	37.85	39.22	677,314	+1.14(+3.00%)
Nov 04, 2021	38.22	39.20	37.58	38.08	750,104	+1.70(+4.66%)
Nov 03, 2021	35.72	36.84	35.49	36.39	411,829	+0.48(+1.34%)
Nov 02, 2021	36.31	36.31	35.37	35.90	521,906	-0.51(-1.40%)

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.