Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.13	42.36		42.36	31,504	+1.24(+3.03%)
Jan 28, 2022	39.71	41.06	39.69	41.12	27,711	+0.95(+2.37%)
Jan 27, 2022	40.94	41.07	40.10	40.16	29,339	-0.50(-1.22%)
Jan 26, 2022	41.40	41.63	40.45	40.66	56,130	-0.09(-0.23%)
Jan 25, 2022	40.94	41.22	40.32	40.75	62,179	-0.79(-1.89%)
Jan 24, 2022	40.42	41.54	39.51	41.54	38,288	+0.40(+0.97%)
Jan 21, 2022	41.67	41.92	41.08	41.14	27,010	-0.71(-1.69%)
Jan 20, 2022	42.67	43.12	41.85	41.85	11,086	-0.60(-1.42%)
Jan 19, 2022	43.30	43.44	42.45	42.45	38,983	-0.47(-1.10%)
Jan 18, 2022	43.39	43.47	42.89	42.93	73,160	-1.04(-2.37%)
Jan 14, 2022				43.97	0	-0.14(-0.31%)
Jan 13, 2022	45.40	45.40	44.10	44.10	18,220	-1.04(-2.30%)
Jan 12, 2022	45.40	45.44	44.94	45.14	6,458	+0.11(+0.24%)
Jan 11, 2022	44.23	45.04	44.23	45.04	11,734	+0.49(+1.09%)
Jan 10, 2022	44.08	44.55	43.55	44.55	10,323	+0.02(+0.04%)
Jan 07, 2022	45.02	45.26	44.51	44.53	15,661	-0.61(-1.36%)
Jan 06, 2022	45.03	45.43	44.73	45.14	13,537	+0.03(+0.06%)
Jan 05, 2022	46.31	46.40	45.11	45.11	172,599	-1.45(-3.11%)
Jan 04, 2022	46.87	46.87	46.19	46.56	18,703	-0.13(-0.27%)
Jan 03, 2022	47.12	47.12	46.48	46.69	18,926	-0.25(-0.54%)
Dec 31, 2021	46.94	47.08	46.88	46.94	15,976	+0.02(+0.04%)
Dec 30, 2021	47.14	47.28	46.92	46.92	17,278	-0.15(-0.31%)
Dec 29, 2021	47.00	47.17	46.97	47.07	7,732	+0.12(+0.26%)
Dec 28, 2021	47.24	47.28	46.89	46.95	15,330	-0.21(-0.45%)
Dec 27, 2021	46.55	47.17	46.55	47.16	27,009	+0.79(+1.70%)
Dec 23, 2021	46.31	46.51	46.31	46.37	23,249	+0.27(+0.59%)
Dec 22, 2021	45.52	46.10	45.52	46.10	41,298	+0.53(+1.17%)
Dec 21, 2021	45.06	45.56	44.84	45.56	23,362	+0.98(+2.21%)
Dec 20, 2021	44.53	44.59	44.20	44.58	62,438	-0.66(-1.46%)
Dec 17, 2021	45.32	45.47	44.87	45.24	19,745	-0.21(-0.47%)
Dec 16, 2021	46.32	46.32	45.30	45.45	63,790	-0.81(-1.76%)
Dec 15, 2021	45.29	46.27	45.04	46.27	13,475	+0.92(+2.03%)
Dec 14, 2021	45.39	45.55	45.02	45.34	541,098	-0.49(-1.08%)
Dec 13, 2021	46.31	46.31	45.84	45.84	15,115	-0.55(-1.19%)
Dec 10, 2021	46.47	46.53	46.02	46.39	17,997	+0.25(+0.55%)
Dec 09, 2021	46.79	46.87	46.14	46.14	37,178	-0.74(-1.58%)
Dec 08, 2021	46.70	46.91	46.60	46.88	9,313	+0.15(+0.32%)
Dec 07, 2021	46.09	46.75	46.09	46.73	25,682	+1.33(+2.93%)
Dec 06, 2021	45.24	45.50	44.84	45.40	19,713	+0.21(+0.47%)
Dec 03, 2021	46.13	46.13	44.66	45.19	99,221	-0.75(-1.63%)
Dec 02, 2021	45.10	46.01	45.10	45.94	20,207	+0.86(+1.92%)
Dec 01, 2021	46.55	46.61	45.07	45.07	16,907	-0.88(-1.92%)
Nov 30, 2021	46.81	46.92	45.92	45.95	65,529	-1.11(-2.35%)
Nov 29, 2021	46.88	47.23	46.58	47.06	31,421	+0.72(+1.55%)
Nov 26, 2021	46.49	46.71	46.24	46.34	6,625	-0.83(-1.77%)
Nov 24, 2021	46.72	47.18	46.72	47.18	12,257	+0.26(+0.56%)
Nov 23, 2021	47.14	47.14	46.56	46.92	18,977	-0.25(-0.53%)
Nov 22, 2021	47.80	47.94	47.13	47.17	71,627	-0.29(-0.61%)
Nov 19, 2021	47.58	47.70	47.46	47.46	8,001	-0.11(-0.22%)
Nov 18, 2021	47.70	47.57	47.48	47.57	35,672	+0.16(+0.33%)
Nov 17, 2021	47.71	47.71	47.35	47.41	30,046	-0.31(-0.65%)
Nov 16, 2021	47.15	47.75	47.15	47.72	28,444	+0.54(+1.15%)
Nov 15, 2021	47.48	47.48	47.07	47.18	87,266	-0.12(-0.25%)
Nov 12, 2021	46.97	47.30	46.91	47.29	54,475	+0.39(+0.83%)
Nov 11, 2021	46.93	47.00	46.87	46.91	19,125	+0.22(+0.48%)
Nov 10, 2021	47.08			46.68	27,296	-0.64(-1.35%)
Nov 09, 2021	47.54	47.54	47.14	47.32	23,511	-0.17(-0.37%)
Nov 08, 2021	47.54	47.54	47.38	47.50	23,515	+0.20(+0.43%)
Nov 05, 2021	47.64	47.64	47.10	47.29	104,680	-0.10(-0.20%)
Nov 04, 2021	47.23	47.41	47.09	47.39	32,488	+0.40(+0.85%)
Nov 03, 2021	46.80	47.08	46.64	46.99	267,994	+0.25(+0.54%)
Nov 02, 2021	46.62	46.74	46.60	46.74	20,620	+0.20(+0.44%)

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.