Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.51	39.48		39.45	179,211	+0.81(+2.09%)
Jan 28, 2022	38.55	38.69	37.50	38.65	195,030	+0.23(+0.61%)
Jan 27, 2022	39.08	39.66	38.18	38.41	198,205	-0.31(-0.80%)
Jan 26, 2022	40.00	40.22	38.62	38.72	419,878	-0.74(-1.88%)
Jan 25, 2022	39.20	39.92	38.49	39.46	435,931	-0.37(-0.93%)
Jan 24, 2022	37.84	39.85	37.59	39.83	574,586	+1.41(+3.68%)
Jan 21, 2022	38.64	39.49	38.20	38.42	583,877	-0.43(-1.10%)
Jan 20, 2022	40.25	40.57	38.73	38.85	290,252	-1.08(-2.71%)
Jan 19, 2022	40.72	40.74	39.93	39.93	180,487	-0.56(-1.37%)
Jan 18, 2022	41.10	41.18	40.41	40.49	273,026	-0.89(-2.14%)
Jan 14, 2022				41.37	0	-0.15(-0.35%)
Jan 13, 2022	41.56	42.07	41.36	41.52	209,140	+0.18(+0.45%)
Jan 12, 2022	41.84	41.94	41.00	41.33	260,625	-0.24(-0.59%)
Jan 11, 2022	41.35	41.69	40.80	41.58	222,775	+0.33(+0.80%)
Jan 10, 2022	41.18	41.32	40.41	41.25	376,151	-0.19(-0.45%)
Jan 07, 2022	41.99	42.23	41.37	41.43	191,887	-0.53(-1.25%)
Jan 06, 2022	41.95	42.29	41.52	41.96	321,023	+0.28(+0.68%)
Jan 05, 2022	42.81	43.11	41.68	41.68	207,967	-1.02(-2.39%)
Jan 04, 2022	42.40	42.85	42.32	42.70	215,709	+0.49(+1.15%)
Jan 03, 2022	41.97	42.83	41.93	42.21	193,366	+0.56(+1.33%)
Dec 31, 2021	41.67	41.83	41.41	41.66	204,783	+0.05(+0.12%)
Dec 30, 2021	41.76	42.18	41.56	41.61	157,667	-0.15(-0.35%)
Dec 29, 2021	41.37	41.87	41.35	41.75	160,653	+0.26(+0.63%)
Dec 28, 2021	41.65	42.01	41.41	41.49	241,915	-0.18(-0.42%)
Dec 27, 2021	41.08	41.67	40.85	41.67	130,511	+0.74(+1.81%)
Dec 23, 2021	40.95	41.15	40.69	40.93	181,710	-0.80(-1.91%)
Dec 22, 2021	41.32	41.76	40.95	41.72	150,567	+0.49(+1.18%)
Dec 21, 2021	40.55	41.29	40.55	41.24	138,916	+1.17(+2.92%)
Dec 20, 2021	40.44	40.44	39.39	40.07	387,359	-0.91(-2.21%)
Dec 17, 2021	40.58	41.32	40.29	40.97	93,109	+0.19(+0.45%)
Dec 16, 2021	42.17	42.17	40.71	40.79	114,183	-1.05(-2.51%)
Dec 15, 2021	41.39	41.93	40.48	41.84	210,502	+0.55(+1.32%)
Dec 14, 2021	41.29	42.06	41.13	41.30	145,082	-0.19(-0.45%)
Dec 13, 2021	42.50	42.50	41.20	41.48	108,022	-1.05(-2.47%)
Dec 10, 2021	42.90	42.94	42.07	42.53	81,311	+0.01(+0.02%)
Dec 09, 2021	42.91	43.09	42.51	42.52	77,078	-0.66(-1.53%)
Dec 08, 2021	43.50	43.56	43.15	43.19	134,791	-0.12(-0.27%)
Dec 07, 2021	43.23	43.75	42.95	43.30	230,129	+0.70(+1.65%)
Dec 06, 2021	42.05	42.97	41.76	42.60	102,402	+1.01(+2.44%)
Dec 03, 2021	42.16	42.27	41.19	41.59	166,423	-0.30(-0.72%)
Dec 02, 2021	41.06	42.11	40.81	41.89	212,214	+1.07(+2.62%)
Dec 01, 2021	42.77	42.96	40.80	40.82	133,078	-0.98(-2.35%)
Nov 30, 2021	42.40	42.55	41.26	41.80	166,899	-1.01(-2.37%)
Nov 29, 2021	43.95	43.95	42.56	42.81	146,630	-0.31(-0.72%)
Nov 26, 2021	43.30	43.40	42.33	43.13	123,337	-1.65(-3.68%)
Nov 24, 2021	44.80	44.89	44.40	44.77	100,781	-0.36(-0.80%)
Nov 23, 2021	45.23	45.48	44.70	45.13	81,833	-0.33(-0.73%)
Nov 22, 2021	45.06	45.82	44.95	45.46	107,631	+0.80(+1.79%)
Nov 19, 2021	45.15	45.22	44.62	44.67	97,300	-0.85(-1.86%)
Nov 18, 2021	45.57	45.52	45.40	45.51	118,627	+0.36(+0.80%)
Nov 17, 2021	45.99	45.99	45.01	45.15	133,240	-0.80(-1.74%)
Nov 16, 2021	45.58	46.10	45.34	45.95	100,395	+0.40(+0.88%)
Nov 15, 2021	45.84	45.88	45.24	45.55	160,473	+0.07(+0.15%)
Nov 12, 2021	45.72	45.72	45.42	45.48	118,029	-0.03(-0.06%)
Nov 11, 2021	45.36	45.68	45.16	45.51	179,650	+0.61(+1.37%)
Nov 10, 2021	45.54			44.90	77,158	-0.83(-1.81%)
Nov 09, 2021	45.70	45.86	45.35	45.73	155,638	+0.02(+0.04%)
Nov 08, 2021	45.96	46.06	45.63	45.71	104,555	+0.02(+0.04%)
Nov 05, 2021	45.47	45.92	45.31	45.69	238,443	+0.86(+1.91%)
Nov 04, 2021	45.17	45.39	44.58	44.83	280,524	-0.08(-0.17%)
Nov 03, 2021	43.68	45.15	43.64	44.91	186,828	+1.60(+3.69%)
Nov 02, 2021	43.29	43.44	42.81	43.31	196,447	+0.00(+0.00%)

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.