Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.74	43.65		43.65	6,543	+0.83(+1.95%)
Jan 28, 2022	41.86	42.82	41.71	42.82	8,269	+0.60(+1.43%)
Jan 27, 2022	43.07	43.21	42.04	42.22	10,228	-0.27(-0.64%)
Jan 26, 2022	43.15	43.47	42.44	42.49	4,770	-0.25(-0.59%)
Jan 25, 2022	42.29	43.18	42.18	42.75	23,286	-0.77(-1.77%)
Jan 24, 2022	42.52	43.52	41.88	43.51	14,804	+0.42(+0.96%)
Jan 21, 2022	43.47	43.80	43.08	43.10	28,996	-0.53(-1.23%)
Jan 20, 2022	44.61	44.83	43.63	43.63	20,537	-0.64(-1.45%)
Jan 19, 2022	45.01	45.01	44.26	44.27	8,997	-0.48(-1.06%)
Jan 18, 2022	44.95	45.06	44.74	44.75	5,656	-0.80(-1.77%)
Jan 14, 2022				45.55	0	-0.07(-0.15%)
Jan 13, 2022	46.18	46.30	45.62	45.62	19,962	-0.44(-0.96%)
Jan 12, 2022	46.07	46.07	45.82	46.06	6,395	+0.18(+0.38%)
Jan 11, 2022	45.59	45.95	45.56	45.89	11,163	+0.25(+0.54%)
Jan 10, 2022	45.21	45.64	45.08	45.64	16,941	-0.08(-0.18%)
Jan 07, 2022	45.89	46.05	45.69	45.72	4,023	-0.26(-0.57%)
Jan 06, 2022	45.82	46.14	45.78	45.98	180,463	+0.09(+0.19%)
Jan 05, 2022	46.70	46.82	45.86	45.90	15,377	-0.73(-1.56%)
Jan 04, 2022	46.58	46.74	46.55	46.62	40,783	+0.31(+0.66%)
Jan 03, 2022	46.65	46.65	46.11	46.32	6,757	-0.31(-0.66%)
Dec 31, 2021	46.50	46.71	46.49	46.62	8,727	+0.11(+0.25%)
Dec 30, 2021	46.79	46.79	46.51	46.51	3,954	-0.17(-0.36%)
Dec 29, 2021	46.49	46.75	46.49	46.68	11,106	+0.26(+0.55%)
Dec 28, 2021	46.49	46.50	46.39	46.42	2,524	+0.10(+0.21%)
Dec 27, 2021	45.71	46.32	45.71	46.32	7,439	+0.71(+1.56%)
Dec 23, 2021	45.68	45.75	45.61	45.61	13,105	+0.23(+0.50%)
Dec 22, 2021	45.08	45.41	45.08	45.38	18,253	+0.39(+0.86%)
Dec 21, 2021	44.69	45.00	44.58	45.00	6,593	+0.70(+1.57%)
Dec 20, 2021	44.35	44.35	43.79	44.30	5,609	-0.58(-1.29%)
Dec 17, 2021	44.91	45.41	44.85	44.88	16,723	-0.42(-0.93%)
Dec 16, 2021	45.84	45.88	45.30	45.30	8,146	-0.14(-0.32%)
Dec 15, 2021	45.01	45.50	44.83	45.44	6,660	+0.55(+1.22%)
Dec 14, 2021	45.08	45.20	44.79	44.90	4,740	-0.29(-0.64%)
Dec 13, 2021	45.26	45.33	45.16	45.19	4,912	-0.30(-0.65%)
Dec 10, 2021	45.50	45.51	45.26	45.48	8,098	+0.27(+0.60%)
Dec 09, 2021	45.41	45.53	45.21	45.21	13,676	-0.44(-0.97%)
Dec 08, 2021	45.38	45.70	45.38	45.66	5,451	+0.20(+0.45%)
Dec 07, 2021	45.46	45.71	45.45	45.45	7,283	+0.67(+1.49%)
Dec 06, 2021	44.32	44.97	44.32	44.79	11,923	+0.54(+1.21%)
Dec 03, 2021	44.64	44.64	43.95	44.25	5,595	-0.22(-0.50%)
Dec 02, 2021	43.64	44.69	43.64	44.47	6,083	+1.04(+2.38%)
Dec 01, 2021	44.52	44.84	43.44	43.44	8,648	-0.39(-0.90%)
Nov 30, 2021	44.79	44.79	43.83	43.83	6,614	-1.38(-3.06%)
Nov 29, 2021	45.10	45.34	44.84	45.21	5,959	+0.34(+0.76%)
Nov 26, 2021	45.05	45.26	44.74	44.87	4,585	-1.04(-2.26%)
Nov 24, 2021	45.69	45.92	45.69	45.91	4,440	+0.09(+0.19%)
Nov 23, 2021	45.80	45.82	45.61	45.82	5,559	+0.12(+0.26%)
Nov 22, 2021	45.74	46.09	45.69	45.70	10,348	+0.05(+0.10%)
Nov 19, 2021	45.68	45.92	45.66	45.66	4,978	-0.15(-0.33%)
Nov 18, 2021	45.92	45.86	45.81	45.81	8,921	-0.16(-0.34%)
Nov 17, 2021	46.07	46.07	45.86	45.97	534,501	-0.34(-0.74%)
Nov 16, 2021	46.07	46.45	46.07	46.31	8,665	+0.24(+0.53%)
Nov 15, 2021	46.24	46.24	46.02	46.07	3,001	-0.02(-0.05%)
Nov 12, 2021	45.98	46.12	45.85	46.09	14,142	+0.28(+0.60%)
Nov 11, 2021	45.66	45.84	45.66	45.81	3,721	+0.20(+0.45%)
Nov 10, 2021	45.61		45.56	45.61	4,867	-0.25(-0.55%)
Nov 09, 2021	45.77	45.91	45.73	45.86	7,839	+0.05(+0.10%)
Nov 08, 2021	45.90	45.90	45.76	45.81	4,921	+0.01(+0.03%)
Nov 05, 2021	45.81	45.93	45.59	45.80	3,746	+0.32(+0.69%)
Nov 04, 2021	45.72	45.72	45.39	45.48	9,246	-0.10(-0.23%)
Nov 03, 2021	45.34	45.59	45.29	45.59	20,439	+0.36(+0.79%)
Nov 02, 2021	44.87	45.30	44.87	45.23	14,109	+0.11(+0.25%)

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.