Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.90	42.48		42.48	6,547	+0.77(+1.84%)
Jan 28, 2022	41.55	41.83	41.49	41.71	2,105	-0.01(-0.01%)
Jan 27, 2022	41.80	41.85	41.60	41.72	15,467	-0.05(-0.12%)
Jan 26, 2022	42.45	42.45	41.74	41.77	23,842	-0.15(-0.36%)
Jan 25, 2022	41.51	42.19	41.47	41.92	30,807	+0.07(+0.17%)
Jan 24, 2022	41.59	42.32	40.93	41.85	21,680	-1.05(-2.45%)
Jan 21, 2022	43.09	43.14	42.80	42.90	10,345	-0.85(-1.94%)
Jan 20, 2022	44.24	44.35	43.69	43.75	30,451	-0.36(-0.82%)
Jan 19, 2022	44.20	44.33	44.05	44.11	22,476	+0.18(+0.42%)
Jan 18, 2022	44.02	44.06	43.88	43.93	20,431	-0.57(-1.29%)
Jan 14, 2022				44.50	0	-0.34(-0.76%)
Jan 13, 2022	45.37	45.38	44.84	44.84	11,638	-0.51(-1.11%)
Jan 12, 2022	45.19	45.40	45.19	45.35	9,759	+0.18(+0.39%)
Jan 11, 2022	44.88	45.21	44.88	45.17	3,172	+0.26(+0.58%)
Jan 10, 2022	44.75	44.91	44.50	44.91	11,965	-0.60(-1.32%)
Jan 07, 2022	45.35	45.54	45.32	45.51	3,846	+0.18(+0.39%)
Jan 06, 2022	45.44	45.51	45.20	45.33	49,786	-0.45(-0.98%)
Jan 05, 2022	46.28	46.35	45.78	45.78	18,275	-0.46(-1.00%)
Jan 04, 2022	46.48	46.48	46.20	46.24	18,235	+0.05(+0.11%)
Jan 03, 2022	46.20	46.30	46.07	46.19	5,978	+0.33(+0.73%)
Dec 31, 2021	45.82	45.93	45.82	45.86	1,844	+0.25(+0.54%)
Dec 30, 2021	45.74	45.77	45.61	45.61	3,546	-0.22(-0.48%)
Dec 29, 2021	45.68	45.83	45.65	45.83	15,505	+0.29(+0.64%)
Dec 28, 2021	45.54	46.00	45.54	45.54	13,855	-0.14(-0.30%)
Dec 27, 2021	45.02	45.83	44.98	45.68	33,353	+0.65(+1.44%)
Dec 23, 2021	44.87	45.08	44.84	45.03	22,709	+0.45(+1.01%)
Dec 22, 2021	43.83	44.60	43.83	44.58	12,712	+0.96(+2.20%)
Dec 21, 2021	43.40	43.64	43.40	43.62	12,160	+0.60(+1.39%)
Dec 20, 2021	42.80	43.02	42.75	43.02	14,875	-0.09(-0.20%)
Dec 17, 2021	43.13	43.40	43.11	43.11	31,255	-0.12(-0.28%)
Dec 16, 2021	43.48	43.49	43.15	43.23	32,468	+0.09(+0.20%)
Dec 15, 2021	42.82	43.14	42.42	43.14	17,682	+0.22(+0.52%)
Dec 14, 2021	42.91	43.10	42.76	42.92	9,629	-0.12(-0.28%)
Dec 13, 2021	43.59	44.14	43.02	43.04	15,834	-2.12(-4.70%)
Dec 10, 2021	45.18	45.28	44.93	45.16	4,616	-0.17(-0.37%)
Dec 09, 2021	45.40	45.41	45.26	45.33	2,930	-0.32(-0.70%)
Dec 08, 2021	45.56	45.73	45.49	45.65	4,091	-0.07(-0.14%)
Dec 07, 2021	45.59	45.83	45.59	45.72	53,027	+0.57(+1.26%)
Dec 06, 2021	44.95	45.17	44.92	45.15	5,028	+0.51(+1.13%)
Dec 03, 2021	44.99	44.99	44.28	44.64	233,138	-0.34(-0.76%)
Dec 02, 2021	44.80	45.15	44.63	44.98	18,449	+0.57(+1.28%)
Dec 01, 2021	45.33	45.63	44.41	44.41	24,179	-0.25(-0.56%)
Nov 30, 2021	44.91	44.94	44.15	44.66	44,807	-0.52(-1.15%)
Nov 29, 2021	45.33	45.33	45.03	45.18	3,873	+0.40(+0.89%)
Nov 26, 2021	45.18	45.18	44.59	44.78	16,403	-1.16(-2.53%)
Nov 24, 2021	45.50	45.94	45.50	45.94	14,059	-0.38(-0.81%)
Nov 23, 2021	46.35	46.38	46.10	46.31	3,557	-0.16(-0.33%)
Nov 22, 2021	46.85	46.85	46.44	46.47	20,594	-0.46(-0.98%)
Nov 19, 2021	47.01	47.19	46.82	46.93	56,183	-0.50(-1.05%)
Nov 18, 2021	47.18	47.52	47.43	47.43	41,627	+0.21(+0.44%)
Nov 17, 2021	47.12	47.22	47.04	47.22	6,621	+0.14(+0.30%)
Nov 16, 2021	47.08	47.17	47.00	47.08	18,212	-0.07(-0.16%)
Nov 15, 2021	47.27	47.27	47.15	47.15	5,256	+0.00(+0.01%)
Nov 12, 2021	47.03	47.18	47.03	47.15	3,578	+0.15(+0.31%)
Nov 11, 2021	47.08	47.11	46.89	47.00	9,589	+0.06(+0.13%)
Nov 10, 2021	47.38		46.94	46.94	14,609	-0.51(-1.08%)
Nov 09, 2021	47.26	47.47	47.24	47.45	10,570	-0.15(-0.32%)
Nov 08, 2021	47.51	47.65	47.51	47.60	13,833	+0.28(+0.59%)
Nov 05, 2021	47.45	47.45	47.20	47.32	3,369	+0.17(+0.37%)
Nov 04, 2021	47.37	47.37	47.11	47.15	5,351	-0.20(-0.43%)
Nov 03, 2021	46.95	47.35	46.91	47.35	7,622	+0.28(+0.59%)
Nov 02, 2021	47.31	47.31	47.05	47.07	3,245	-0.33(-0.70%)

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.