Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.28	47.44		47.12	173,842	+0.42(+0.90%)
Jan 28, 2022	46.18	46.70	45.50	46.70	181,498	+0.54(+1.17%)
Jan 27, 2022	47.57	48.30	45.92	46.16	149,614	-1.13(-2.39%)
Jan 26, 2022	46.80	47.65	46.42	47.29	200,529	+0.76(+1.64%)
Jan 25, 2022	47.29	47.29	44.93	46.53	196,182	+0.68(+1.49%)
Jan 24, 2022	44.75	45.94	43.95	45.85	157,193	+1.09(+2.44%)
Jan 21, 2022	44.68	45.52	44.18	44.75	156,326	+0.11(+0.26%)
Jan 20, 2022	45.53	46.32	44.58	44.64	105,362	-1.01(-2.21%)
Jan 19, 2022	47.11	47.37	45.62	45.65	78,112	-1.26(-2.68%)
Jan 18, 2022	47.45	47.56	45.13	46.90	110,935	-0.63(-1.32%)
Jan 14, 2022				47.53	0	+0.26(+0.54%)
Jan 13, 2022	46.90	47.44	46.88	47.27	102,092	+0.45(+0.95%)
Jan 12, 2022	46.93	47.25	46.43	46.83	91,054	+0.02(+0.04%)
Jan 11, 2022	47.23	47.30	45.95	46.81	186,447	-0.21(-0.44%)
Jan 10, 2022	47.17	47.28	46.53	47.02	99,868	-0.18(-0.38%)
Jan 07, 2022	47.19	47.44	46.93	47.20	97,430	+0.07(+0.14%)
Jan 06, 2022	46.47	47.31	46.34	47.13	127,670	+1.11(+2.42%)
Jan 05, 2022	46.61	46.80	45.99	46.02	99,311	-0.33(-0.72%)
Jan 04, 2022	45.94	46.79	45.91	46.35	129,843	+1.11(+2.45%)
Jan 03, 2022	44.90	45.87	44.90	45.24	161,063	+0.45(+1.01%)
Dec 31, 2021	44.75	45.25	44.59	44.79	78,069	-0.08(-0.17%)
Dec 30, 2021	45.33	45.58	44.67	44.87	96,892	-0.29(-0.63%)
Dec 29, 2021	45.14	45.30	44.38	45.15	114,908	+0.13(+0.30%)
Dec 28, 2021	44.58	45.44	44.24	45.02	119,384	+0.58(+1.31%)
Dec 27, 2021	44.42	44.54	43.95	44.44	371,447	+0.20(+0.45%)
Dec 23, 2021	44.70	45.08	44.17	44.24	216,560	-0.12(-0.28%)
Dec 22, 2021	44.15	44.36	43.86	44.36	133,104	+0.12(+0.28%)
Dec 21, 2021	43.87	44.72	43.87	44.24	147,081	+0.57(+1.31%)
Dec 20, 2021	42.90	43.74	42.57	43.67	269,400	+0.11(+0.26%)
Dec 17, 2021	45.14	45.58	43.21	43.55	655,589	-1.54(-3.42%)
Dec 16, 2021	45.66	46.11	44.87	45.10	170,854	-0.13(-0.29%)
Dec 15, 2021	45.47	45.66	44.85	45.23	158,353	+0.05(+0.11%)
Dec 14, 2021	44.58	45.83	44.58	45.18	175,229	+0.61(+1.37%)
Dec 13, 2021	45.04	45.18	44.37	44.57	243,116	-1.01(-2.22%)
Dec 10, 2021	46.18	46.18	45.25	45.59	137,842	-0.28(-0.62%)
Dec 09, 2021	45.75	46.56	45.61	45.87	176,801	-0.32(-0.70%)
Dec 08, 2021	46.10	46.41	45.70	46.19	162,794	+0.28(+0.62%)
Dec 07, 2021	46.22	46.56	45.61	45.91	231,419	-0.29(-0.64%)
Dec 06, 2021	45.08	46.51	45.08	46.20	302,861	+1.50(+3.35%)
Dec 03, 2021	45.83	45.90	44.20	44.71	219,889	-0.81(-1.79%)
Dec 02, 2021	44.89	46.09	44.52	45.52	228,562	+1.09(+2.45%)
Dec 01, 2021	44.67	45.87	44.03	44.43	305,327	+0.51(+1.16%)
Nov 30, 2021	44.10	44.53	43.72	43.92	266,540	-0.64(-1.45%)
Nov 29, 2021	44.76	44.99	43.74	44.56	341,935	+0.36(+0.81%)
Nov 26, 2021	44.43	45.04	43.01	44.20	269,568	-1.78(-3.87%)
Nov 24, 2021	45.67	46.08	45.56	45.98	333,843	+0.17(+0.37%)
Nov 23, 2021	45.64	45.97	45.40	45.81	255,720	+0.43(+0.94%)
Nov 22, 2021	45.18	46.46	45.18	45.39	214,040	+0.51(+1.14%)
Nov 19, 2021	44.66	45.09	44.10	44.88	100,955	-0.32(-0.71%)
Nov 18, 2021	45.24	45.29	45.08	45.20	96,692	-0.11(-0.25%)
Nov 17, 2021	45.65	45.70	44.78	45.31	93,934	-0.54(-1.18%)
Nov 16, 2021	45.87	46.05	44.95	45.85	94,194	+0.00(+0.00%)
Nov 15, 2021	46.07	46.07	45.61	45.85	106,511	+0.09(+0.21%)
Nov 12, 2021	46.68	46.84	45.66	45.76	77,588	-0.93(-1.99%)
Nov 11, 2021	46.95	47.02	46.55	46.68	126,830	-0.11(-0.24%)
Nov 10, 2021	46.53			46.80	73,472	+0.28(+0.61%)
Nov 09, 2021	46.66	46.81	46.29	46.51	118,344	-0.39(-0.83%)
Nov 08, 2021	46.83	47.29	46.59	46.90	107,533	+0.17(+0.36%)
Nov 05, 2021	46.80	46.93	46.40	46.73	210,640	+0.45(+0.98%)
Nov 04, 2021	46.44	46.44	45.21	46.28	106,003	-0.13(-0.29%)
Nov 03, 2021	45.16	46.53	45.13	46.41	227,418	+1.12(+2.47%)
Nov 02, 2021	46.07	46.25	45.18	45.29	138,897	-0.84(-1.83%)

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.