Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.50	46.47		46.01	67,114	+0.17(+0.37%)
Jan 28, 2022	45.98	46.33	45.09	45.84	53,015	+0.14(+0.31%)
Jan 27, 2022	46.56	46.56	45.27	45.70	28,088	-0.87(-1.87%)
Jan 26, 2022	46.20	47.79	45.73	46.57	48,741	+0.07(+0.15%)
Jan 25, 2022	47.18	47.18	45.78	46.50	34,554	-0.86(-1.82%)
Jan 24, 2022	46.14	47.42	45.98	47.36	90,381	+0.71(+1.52%)
Jan 21, 2022	47.47	47.95	46.57	46.65	57,706	-0.84(-1.77%)
Jan 20, 2022	48.34	48.73	47.16	47.49	58,746	-0.55(-1.14%)
Jan 19, 2022	47.81	48.75	47.61	48.04	36,401	+0.35(+0.73%)
Jan 18, 2022	46.77	48.23	46.47	47.69	49,935	+0.63(+1.34%)
Jan 14, 2022				47.06	0	+0.13(+0.28%)
Jan 13, 2022	45.92	47.08	45.92	46.93	23,691	+0.87(+1.89%)
Jan 12, 2022	46.86	47.05	45.85	46.06	42,516	-0.90(-1.92%)
Jan 11, 2022	46.33	46.98	46.12	46.96	41,287	+0.41(+0.88%)
Jan 10, 2022	45.84	46.59	45.72	46.55	31,757	+0.29(+0.63%)
Jan 07, 2022	45.93	46.31	45.73	46.26	17,293	+0.12(+0.26%)
Jan 06, 2022	46.04	46.46	45.88	46.14	26,062	+0.29(+0.63%)
Jan 05, 2022	46.67	46.96	45.52	45.85	64,396	-0.62(-1.33%)
Jan 04, 2022	46.37	46.65	46.00	46.47	19,829	+0.36(+0.78%)
Jan 03, 2022	45.73	46.50	45.70	46.11	36,811	+0.34(+0.74%)
Dec 31, 2021	46.14	46.15	45.71	45.77	21,102	-0.41(-0.89%)
Dec 30, 2021	46.00	46.64	45.97	46.18	34,346	+0.24(+0.52%)
Dec 29, 2021	46.70	46.70	45.42	45.94	34,101	-0.44(-0.95%)
Dec 28, 2021	45.71	46.95	45.71	46.38	36,740	+0.48(+1.05%)
Dec 27, 2021	46.00	46.15	45.37	45.90	30,623	+0.08(+0.17%)
Dec 23, 2021	45.55	46.36	45.47	45.82	28,960	+0.48(+1.06%)
Dec 22, 2021	45.06	45.50	44.32	45.34	53,399	+0.10(+0.22%)
Dec 21, 2021	46.03	46.70	45.06	45.24	42,201	-0.64(-1.39%)
Dec 20, 2021	45.82	46.28	45.07	45.88	85,340	-0.63(-1.35%)
Dec 17, 2021	43.66	46.51	43.66	46.51	307,259	+2.89(+6.63%)
Dec 16, 2021	42.96	44.28	42.95	43.62	97,223	+0.62(+1.44%)
Dec 15, 2021	41.68	43.26	40.67	43.00	83,094	+1.11(+2.65%)
Dec 14, 2021	41.63	42.59	41.39	41.89	51,668	+0.27(+0.65%)
Dec 13, 2021	42.17	42.51	41.02	41.62	98,436	-2.11(-4.83%)
Dec 10, 2021	43.24	43.76	43.00	43.73	57,939	+0.92(+2.15%)
Dec 09, 2021	42.68	42.88	42.25	42.81	65,597	-0.02(-0.05%)
Dec 08, 2021	42.39	43.75	42.39	42.83	39,756	+0.59(+1.40%)
Dec 07, 2021	43.00	43.26	42.08	42.24	75,808	-0.17(-0.40%)
Dec 06, 2021	42.47	43.28	41.95	42.41	47,674	+0.46(+1.10%)
Dec 03, 2021	42.22	42.22	41.51	41.95	55,454	+0.02(+0.05%)
Dec 02, 2021	41.72	42.35	41.69	41.93	43,346	+0.69(+1.67%)
Dec 01, 2021	42.92	42.92	41.24	41.24	62,916	-0.60(-1.43%)
Nov 30, 2021	42.94	43.64	41.30	41.84	92,941	-1.20(-2.79%)
Nov 29, 2021	44.66	44.68	43.04	43.04	45,330	-1.46(-3.28%)
Nov 26, 2021	44.87	45.54	42.98	44.50	54,205	-1.35(-2.94%)
Nov 24, 2021	46.45	47.00	45.85	45.85	59,928	-1.42(-3.00%)
Nov 23, 2021	47.62	47.75	47.10	47.27	31,362	-0.30(-0.63%)
Nov 22, 2021	47.96	48.78	47.48	47.57	165,627	-0.34(-0.71%)
Nov 19, 2021	48.34	48.82	47.16	47.91	43,988	-0.91(-1.86%)
Nov 18, 2021	48.85	49.10	47.92	48.82	57,260	-0.28(-0.57%)
Nov 17, 2021	49.05	50.06	48.25	49.10	52,001	-0.34(-0.69%)
Nov 16, 2021	49.02	49.48	48.41	49.44	62,348	+0.28(+0.57%)
Nov 15, 2021	50.60	51.16	48.38	49.16	74,196	-1.36(-2.69%)
Nov 12, 2021	52.02	52.02	50.20	50.52	67,033	-0.88(-1.71%)
Nov 11, 2021	51.88	52.23	51.39	51.40	18,718	-0.59(-1.13%)
Nov 10, 2021	52.67			51.99	40,278	-0.49(-0.93%)
Nov 09, 2021	51.71	52.64	51.03	52.48	27,722	+0.44(+0.85%)
Nov 08, 2021	52.24	52.65	51.14	52.04	33,233	-0.20(-0.38%)
Nov 05, 2021	50.41	52.60	50.41	52.24	42,154	+2.35(+4.71%)
Nov 04, 2021	50.08	50.08	49.31	49.89	17,694	-0.09(-0.18%)
Nov 03, 2021	48.54	50.25	48.54	49.98	24,835	+1.24(+2.54%)
Nov 02, 2021	49.60	49.82	48.49	48.74	21,800	-0.86(-1.73%)

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.