Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.49	42.99		42.99	5,858	+2.36(+5.79%)
Jan 28, 2022	40.12	41.09	40.12	40.64	5,156	+0.13(+0.32%)
Jan 27, 2022	40.95	41.48	40.28	40.51	6,452	+0.07(+0.16%)
Jan 26, 2022	41.66	41.66	40.10	40.45	14,806	-0.18(-0.45%)
Jan 25, 2022	41.30	41.30	40.22	40.63	6,028	-0.98(-2.37%)
Jan 24, 2022	40.56	41.61	39.60	41.61	14,930	+0.33(+0.80%)
Jan 21, 2022	42.25	42.25	41.28	41.28	7,413	-1.39(-3.26%)
Jan 20, 2022	43.18	43.69	42.67	42.67	5,181	-0.26(-0.61%)
Jan 19, 2022	43.41	43.74	42.93	42.93	5,001	-0.36(-0.84%)
Jan 18, 2022	43.77	43.77	43.26	43.29	12,808	-0.90(-2.03%)
Jan 14, 2022				44.19	0	-0.05(-0.10%)
Jan 13, 2022	45.27	45.27	44.19	44.24	20,746	-1.05(-2.32%)
Jan 12, 2022	45.54	45.54	45.11	45.29	22,367	+0.10(+0.22%)
Jan 11, 2022	44.69	45.32	44.53	45.19	16,338	+0.85(+1.91%)
Jan 10, 2022	44.34	44.34	43.67	44.34	4,967	-0.52(-1.17%)
Jan 07, 2022	45.32	45.32	44.68	44.87	5,688	-0.42(-0.92%)
Jan 06, 2022	45.29	45.66	45.04	45.28	9,316	-0.28(-0.61%)
Jan 05, 2022	46.33	46.50	45.51	45.56	60,518	-1.23(-2.63%)
Jan 04, 2022	47.12	47.12	46.33	46.79	7,831	-0.37(-0.79%)
Jan 03, 2022	46.97	47.16	46.94	47.16	9,595	+0.10(+0.20%)
Dec 31, 2021	47.44	47.49	47.06	47.06	11,152	-0.27(-0.57%)
Dec 30, 2021	47.53	47.72	47.33	47.33	9,378	-0.08(-0.18%)
Dec 29, 2021	47.13	47.42	47.13	47.41	15,391	+0.03(+0.06%)
Dec 28, 2021	47.41	47.54	47.15	47.39	17,566	+0.03(+0.06%)
Dec 27, 2021	46.89	47.41	46.89	47.36	7,598	+0.29(+0.61%)
Dec 23, 2021	46.86	47.08	46.86	47.07	4,977	+0.50(+1.08%)
Dec 22, 2021	46.24	46.59	46.20	46.57	8,020	+0.32(+0.69%)
Dec 21, 2021	45.63	46.26	45.44	46.25	5,092	+1.05(+2.32%)
Dec 20, 2021	44.98	45.20	44.79	45.20	7,255	-0.46(-1.01%)
Dec 17, 2021	45.76	45.83	45.59	45.67	2,080	+0.01(+0.02%)
Dec 16, 2021	46.47	46.47	45.65	45.66	2,604	-0.86(-1.84%)
Dec 15, 2021	45.78	46.51	45.29	46.51	3,337	+0.95(+2.07%)
Dec 14, 2021	45.36	45.74	45.15	45.57	4,690	-0.56(-1.21%)
Dec 13, 2021	46.31	46.58	45.99	46.13	5,801	-0.20(-0.43%)
Dec 10, 2021	46.45	46.45	46.20	46.32	68,229	+0.10(+0.23%)
Dec 09, 2021	46.55	46.66	46.22	46.22	5,237	-0.59(-1.26%)
Dec 08, 2021	46.46	46.85	46.44	46.81	4,969	+0.32(+0.68%)
Dec 07, 2021	46.33	46.61	46.33	46.50	2,980	+1.24(+2.73%)
Dec 06, 2021	44.92	45.41	44.92	45.26	4,014	+0.61(+1.37%)
Dec 03, 2021	44.89	44.89	44.44	44.65	9,314	-0.96(-2.10%)
Dec 02, 2021	45.66	45.67	45.48	45.60	1,446	+0.37(+0.82%)
Dec 01, 2021	46.59	46.59	45.23	45.23	3,978	-0.67(-1.46%)
Nov 30, 2021	46.79	46.79	45.90	45.90	8,856	-1.07(-2.27%)
Nov 29, 2021	47.34	47.34	46.73	46.97	5,585	+0.69(+1.49%)
Nov 26, 2021	46.47	46.69	46.23	46.28	8,252	-0.67(-1.44%)
Nov 24, 2021	46.46	47.00	46.46	46.96	6,495	+0.14(+0.31%)
Nov 23, 2021	47.04	47.04	46.51	46.81	4,435	-0.68(-1.43%)
Nov 22, 2021	47.77	47.77	47.41	47.49	2,212	-0.47(-0.98%)
Nov 19, 2021	48.18	48.21	47.82	47.96	5,840	+0.09(+0.19%)
Nov 18, 2021	47.98	47.98	47.81	47.87	1,447	-0.05(-0.10%)
Nov 17, 2021	48.20	48.20	47.77	47.92	6,357	-0.28(-0.58%)
Nov 16, 2021	48.06	48.28	48.04	48.20	5,138	+0.30(+0.62%)
Nov 15, 2021	48.21	48.24	47.79	47.90	4,543	-0.23(-0.47%)
Nov 12, 2021	47.57	48.13	47.57	48.13	6,021	+0.64(+1.35%)
Nov 11, 2021	47.56	47.85	47.43	47.49	12,646	+0.23(+0.48%)
Nov 10, 2021	47.96			47.26	5,102	-0.71(-1.49%)
Nov 09, 2021	48.12	48.19	47.97	47.97	3,578	-0.02(-0.04%)
Nov 08, 2021	48.03	48.03	47.88	47.99	5,255	+0.25(+0.53%)
Nov 05, 2021	47.98	48.00	47.70	47.74	3,632	+0.10(+0.21%)
Nov 04, 2021	47.40	47.74	47.33	47.64	4,524	+0.58(+1.23%)
Nov 03, 2021	46.59	47.14	46.58	47.06	60,170	+0.46(+0.99%)
Nov 02, 2021	46.65	46.72	46.55	46.60	7,739	-0.03(-0.07%)

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.