Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.62	44.46		44.24	272,572	+0.32(+0.73%)
Jan 28, 2022	43.00	43.93	42.86	43.92	277,811	+0.99(+2.31%)
Jan 27, 2022	43.04	43.52	42.76	42.93	209,527	-0.04(-0.09%)
Jan 26, 2022	42.53	43.30	42.50	42.97	388,344	+0.71(+1.68%)
Jan 25, 2022	41.31	42.51	40.86	42.26	182,559	+0.64(+1.54%)
Jan 24, 2022	40.93	41.70	40.53	41.62	264,544	-0.73(-1.72%)
Jan 21, 2022	42.62	42.97	42.30	42.35	306,395	-0.92(-2.13%)
Jan 20, 2022	43.67	43.85	43.25	43.27	125,094	-0.45(-1.03%)
Jan 19, 2022	44.24	44.24	43.60	43.72	210,084	-0.46(-1.04%)
Jan 18, 2022	44.23	44.42	43.99	44.18	188,921	-0.17(-0.38%)
Jan 17, 2022	43.88	44.53	43.88	44.35	130,707	+0.47(+1.07%)
Jan 14, 2022	43.60	43.98	43.46	43.88	111,755	+0.05(+0.11%)
Jan 13, 2022	43.49	44.16	43.47	43.83	235,792	+0.28(+0.64%)
Jan 12, 2022	43.48	43.66	43.35	43.55	194,296	+0.24(+0.55%)
Jan 11, 2022	42.60	43.35	42.56	43.31	243,438	+0.74(+1.74%)
Jan 10, 2022	43.00	43.04	42.46	42.57	143,601	-0.18(-0.42%)
Jan 07, 2022	42.15	42.89	42.12	42.75	328,992	+0.75(+1.79%)
Jan 06, 2022	41.34	42.08	41.26	42.00	232,373	+0.96(+2.34%)
Jan 05, 2022	41.24	41.72	40.98	41.04	167,334	-0.20(-0.48%)
Jan 04, 2022	40.11	41.44	40.11	41.24	252,594	+1.07(+2.66%)
Dec 31, 2021		40.17	40.17	40.17	0	-0.23(-0.57%)
Dec 30, 2021	40.50	40.69	40.35	40.40	106,874	-0.50(-1.22%)
Dec 29, 2021	41.00	41.44	40.88	40.90	335,045	-0.15(-0.37%)
Dec 24, 2021		41.05	41.05	41.05	0	+0.20(+0.49%)
Dec 23, 2021	40.49	41.21	40.49	40.85	338,331	+0.36(+0.89%)
Dec 22, 2021	39.87	40.54	39.71	40.49	181,588	+0.54(+1.35%)
Dec 21, 2021	40.30	40.79	39.86	39.95	200,437	-0.13(-0.32%)
Dec 20, 2021	39.90	40.10	39.34	40.08	284,086	-0.16(-0.40%)
Dec 17, 2021	39.77	40.52	39.57	40.24	310,773	-0.02(-0.05%)
Dec 16, 2021	39.73	40.67	39.70	40.26	199,407	+0.61(+1.54%)
Dec 15, 2021	40.06	40.30	39.26	39.65	258,068	-0.45(-1.12%)
Dec 14, 2021	40.47	40.75	40.04	40.10	305,849	-0.28(-0.69%)
Dec 13, 2021	40.58	41.80	40.34	40.38	448,659	+0.19(+0.47%)
Dec 10, 2021	38.66	40.25	38.66	40.19	1,008,605	+2.15(+5.65%)
Dec 09, 2021	38.01	38.18	37.80	38.04	125,680	-0.15(-0.39%)
Dec 08, 2021	38.50	38.52	38.00	38.19	154,925	-0.28(-0.73%)
Dec 07, 2021	38.34	38.88	38.34	38.47	157,224	+0.33(+0.87%)
Dec 06, 2021	37.60	38.30	37.52	38.14	206,409	+0.74(+1.98%)
Dec 03, 2021	37.91	38.11	37.21	37.40	141,698	-0.35(-0.93%)
Dec 02, 2021	37.01	38.04	36.88	37.75	198,186	+0.79(+2.14%)
Dec 01, 2021	37.03	37.43	36.91	36.96	216,299	+0.26(+0.71%)
Nov 30, 2021	37.53	37.55	36.54	36.70	393,129	-1.01(-2.68%)
Nov 29, 2021	38.61	38.65	37.68	37.71	267,320	-0.74(-1.92%)
Nov 26, 2021	38.93	38.93	38.44	38.45	241,379	-0.75(-1.91%)
Nov 25, 2021	39.00	39.40	38.88	39.20	247,962	+0.09(+0.23%)
Nov 24, 2021	39.26	39.50	38.43	39.11	409,319	-0.33(-0.84%)
Nov 23, 2021	41.01	41.09	39.15	39.44	1,218,132	-1.89(-4.57%)
Nov 22, 2021	41.11	41.49	41.05	41.33	91,873	+0.18(+0.44%)
Nov 19, 2021	41.50	41.50	41.04	41.15	114,942	-0.60(-1.44%)
Nov 18, 2021	42.10	42.15	41.72	41.75	140,011	-0.33(-0.78%)
Nov 17, 2021	42.41	42.60	42.02	42.08	139,368	-0.42(-0.99%)
Nov 16, 2021	42.67	42.84	42.45	42.50	86,657	-0.17(-0.40%)
Nov 15, 2021	42.67	42.74	42.44	42.67	85,482	+0.06(+0.14%)
Nov 12, 2021	42.50	42.65	42.34	42.61	93,412	+0.10(+0.24%)
Nov 11, 2021	42.38	42.65	42.25	42.51	108,575	+0.07(+0.16%)
Nov 10, 2021	42.44			42.44	58,543	+0.02(+0.05%)
Nov 09, 2021	42.66	42.66	42.26	42.42	120,623	-0.35(-0.82%)
Nov 08, 2021	42.45	42.80	42.36	42.77	204,341	+0.52(+1.23%)
Nov 05, 2021	42.47	42.74	42.20	42.25	139,155	-0.16(-0.38%)
Nov 04, 2021	43.26	43.35	42.26	42.41	191,800	-0.73(-1.69%)
Nov 03, 2021	42.50	43.27	42.47	43.14	227,318	+0.72(+1.70%)
Nov 02, 2021	42.50	42.65	42.25	42.42	123,116	-0.04(-0.09%)

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.