Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.33	45.94		45.87	4,882,844	+1.08(+2.41%)
Jan 28, 2022	44.66	44.80	44.42	44.79	4,343,537	+0.53(+1.20%)
Jan 27, 2022	44.49	44.60	44.17	44.26	3,731,780	-0.26(-0.58%)
Jan 26, 2022	44.93	45.20	44.41	44.52	5,017,756	-0.54(-1.20%)
Jan 25, 2022	45.17	45.30	44.84	45.06	5,691,264	+0.46(+1.03%)
Jan 24, 2022	44.56	44.69	43.72	44.60	7,289,452	-1.34(-2.92%)
Jan 21, 2022	46.48	46.48	45.92	45.94	5,367,975	-0.73(-1.56%)
Jan 20, 2022	47.06	47.26	46.63	46.67	5,786,126	-0.42(-0.89%)
Jan 19, 2022	47.36	47.36	47.05	47.09	4,414,875	-0.35(-0.74%)
Jan 18, 2022	47.50	47.64	47.36	47.44	4,698,617	-0.58(-1.21%)
Jan 14, 2022				48.02	0	-0.28(-0.58%)
Jan 13, 2022	48.43	48.54	48.27	48.30	3,043,506	-0.20(-0.41%)
Jan 12, 2022	48.34	48.58	48.34	48.50	2,671,073	+0.34(+0.71%)
Jan 11, 2022	47.58	48.17	47.55	48.16	5,960,757	+0.83(+1.75%)
Jan 10, 2022	47.27	47.38	47.07	47.33	3,314,568	+0.20(+0.42%)
Jan 07, 2022	47.04	47.18	46.78	47.13	2,861,344	+0.38(+0.81%)
Jan 06, 2022	46.74	46.95	46.60	46.75	2,541,818	+0.06(+0.13%)
Jan 05, 2022	47.16	47.22	46.64	46.69	3,412,833	-0.08(-0.17%)
Jan 04, 2022	46.79	46.98	46.73	46.77	1,917,585	+0.19(+0.41%)
Jan 03, 2022	46.52	46.63	46.27	46.58	2,672,479	+0.74(+1.61%)
Dec 31, 2021	46.10	46.26	45.79	45.84	2,502,536	+0.06(+0.13%)
Dec 30, 2021	45.76	45.95	45.74	45.78	2,626,484	+0.00(+0.00%)
Dec 29, 2021	45.74	45.78	45.45	45.78	3,559,297	+0.29(+0.64%)
Dec 28, 2021	45.55	45.68	45.46	45.49	1,946,886	+0.13(+0.29%)
Dec 27, 2021	45.09	45.38	45.05	45.36	1,253,274	+0.26(+0.58%)
Dec 23, 2021	44.96	45.17	44.88	45.10	2,056,625	+0.34(+0.76%)
Dec 22, 2021	44.54	44.77	44.39	44.76	3,936,210	+0.64(+1.45%)
Dec 21, 2021	44.03	44.16	43.93	44.12	2,374,122	+0.49(+1.12%)
Dec 20, 2021	43.40	43.65	43.29	43.63	4,373,418	-0.35(-0.80%)
Dec 17, 2021	44.15	44.15	43.84	43.98	2,495,198	-0.62(-1.39%)
Dec 16, 2021	44.76	44.83	44.52	44.60	4,428,007	-0.06(-0.13%)
Dec 15, 2021	44.47	44.66	44.07	44.66	5,469,324	-0.12(-0.27%)
Dec 14, 2021	44.81	44.91	44.66	44.78	7,180,712	+0.00(+0.00%)
Dec 13, 2021	45.40	45.40	44.78	44.78	6,000,788	-3.74(-7.71%)
Dec 10, 2021	48.42	48.57	48.40	48.52	3,613,935	+0.19(+0.39%)
Dec 09, 2021	48.21	48.40	48.18	48.33	1,673,977	-0.12(-0.25%)
Dec 08, 2021	48.40	48.51	48.35	48.45	3,148,721	+0.46(+0.96%)
Dec 07, 2021	47.74	48.01	47.73	47.99	4,089,176	+0.85(+1.80%)
Dec 06, 2021	47.00	47.22	46.99	47.14	3,072,123	-0.59(-1.24%)
Dec 03, 2021	48.03	48.05	47.59	47.73	5,449,116	-0.83(-1.71%)
Dec 02, 2021	48.38	48.73	48.32	48.56	5,386,857	+0.97(+2.04%)
Dec 01, 2021	48.19	48.33	47.59	47.59	5,462,779	+0.07(+0.15%)
Nov 30, 2021	47.75	47.88	47.62	47.52	4,827,162	+0.14(+0.30%)
Nov 29, 2021	47.77	47.82	47.10	47.38	4,401,386	+0.21(+0.45%)
Nov 26, 2021	47.57	47.60	46.89	47.17	4,065,670	-1.45(-2.98%)
Nov 24, 2021	48.70	48.73	48.49	48.62	3,032,886	-0.62(-1.26%)
Nov 23, 2021	49.10	49.27	49.06	49.24	4,059,874	+0.62(+1.28%)
Nov 22, 2021	48.85	48.97	48.60	48.62	3,324,177	-0.94(-1.90%)
Nov 19, 2021	49.78	49.85	49.54	49.56	2,675,329	-0.22(-0.44%)
Nov 18, 2021	49.73	49.83	49.77	49.78	2,474,638	-0.35(-0.70%)
Nov 17, 2021	50.23	50.23	49.98	50.13	1,263,717	-0.13(-0.26%)
Nov 16, 2021	50.27	50.34	50.14	50.26	2,329,769	-0.37(-0.73%)
Nov 15, 2021	50.81	50.81	50.62	50.63	2,450,098	-0.15(-0.30%)
Nov 12, 2021	50.77	50.84	50.63	50.78	2,012,918	+0.61(+1.22%)
Nov 11, 2021	50.14	50.30	50.12	50.17	3,076,256	+0.17(+0.34%)
Nov 10, 2021	50.29			50.00	1,976,984	-0.24(-0.48%)
Nov 09, 2021	50.43	50.43	50.12	50.24	2,346,394	-0.45(-0.89%)
Nov 08, 2021	50.57	50.80	50.47	50.69	2,284,366	+0.70(+1.40%)
Nov 05, 2021	50.00	50.02	49.85	49.99	2,259,289	+0.36(+0.73%)
Nov 04, 2021	49.72	49.72	49.51	49.63	1,421,001	-0.01(-0.02%)
Nov 03, 2021	49.57	49.68	49.30	49.64	1,969,979	+0.17(+0.34%)
Nov 02, 2021	49.48	49.55	49.34	49.47	3,057,582	+0.03(+0.06%)

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.