Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.54	40.54		40.51	174,544	+0.83(+2.09%)
Jan 28, 2022	39.58	39.72	38.50	39.68	189,951	+0.24(+0.61%)
Jan 27, 2022	40.13	40.72	39.20	39.44	193,043	-0.32(-0.80%)
Jan 26, 2022	41.07	41.29	39.65	39.76	408,942	-0.76(-1.88%)
Jan 25, 2022	40.25	40.98	39.52	40.52	424,577	-0.38(-0.93%)
Jan 24, 2022	38.85	40.92	38.60	40.90	559,620	+1.45(+3.68%)
Jan 21, 2022	39.67	40.55	39.22	39.45	568,669	-0.44(-1.10%)
Jan 20, 2022	41.33	41.66	39.77	39.89	282,692	-1.11(-2.71%)
Jan 19, 2022	41.81	41.83	41.00	41.00	175,786	-0.57(-1.37%)
Jan 18, 2022	42.20	42.28	41.49	41.57	265,915	-0.91(-2.14%)
Jan 14, 2022				42.48	0	-0.15(-0.35%)
Jan 13, 2022	42.67	43.20	42.46	42.63	203,693	+0.19(+0.45%)
Jan 12, 2022	42.96	43.06	42.10	42.44	253,837	-0.25(-0.59%)
Jan 11, 2022	42.46	42.81	41.89	42.69	216,973	+0.34(+0.80%)
Jan 10, 2022	42.28	42.43	41.49	42.35	366,354	-0.19(-0.45%)
Jan 07, 2022	43.11	43.36	42.48	42.54	186,889	-0.54(-1.25%)
Jan 06, 2022	43.07	43.42	42.63	43.08	312,662	+0.29(+0.68%)
Jan 05, 2022	43.96	44.26	42.79	42.79	202,551	-1.05(-2.40%)
Jan 04, 2022	43.53	44.00	43.45	43.84	210,091	+0.50(+1.15%)
Jan 03, 2022	43.09	43.98	43.05	43.34	188,330	+0.57(+1.33%)
Dec 31, 2021	42.78	42.95	42.52	42.77	199,450	+0.05(+0.12%)
Dec 30, 2021	42.88	43.31	42.67	42.72	153,561	-0.15(-0.35%)
Dec 29, 2021	42.48	42.99	42.45	42.87	156,469	+0.27(+0.63%)
Dec 28, 2021	42.76	43.13	42.52	42.60	235,614	-0.18(-0.42%)
Dec 27, 2021	42.18	42.78	41.95	42.78	127,112	+0.76(+1.81%)
Dec 23, 2021	42.04	42.25	41.77	42.02	176,978	-0.82(-1.91%)
Dec 22, 2021	42.43	42.88	42.05	42.84	146,646	+0.50(+1.18%)
Dec 21, 2021	41.63	42.39	41.63	42.34	135,298	+1.20(+2.92%)
Dec 20, 2021	41.52	41.52	40.44	41.14	377,270	-0.93(-2.21%)
Dec 17, 2021	41.67	42.43	41.37	42.07	90,684	+0.19(+0.45%)
Dec 16, 2021	43.30	43.30	41.80	41.88	111,209	-1.08(-2.51%)
Dec 15, 2021	42.50	43.05	41.56	42.96	205,020	+0.56(+1.32%)
Dec 14, 2021	42.39	43.19	42.23	42.40	141,304	-0.19(-0.45%)
Dec 13, 2021	43.64	43.64	42.30	42.59	105,209	-1.08(-2.47%)
Dec 10, 2021	44.05	44.09	43.19	43.67	79,194	+0.01(+0.02%)
Dec 09, 2021	44.06	44.24	43.65	43.66	75,071	-0.68(-1.53%)
Dec 08, 2021	44.66	44.73	44.30	44.34	131,281	-0.12(-0.27%)
Dec 07, 2021	44.39	44.92	44.09	44.46	224,135	+0.72(+1.65%)
Dec 06, 2021	43.17	44.12	42.88	43.74	99,735	+1.04(+2.44%)
Dec 03, 2021	43.28	43.40	42.30	42.70	162,089	-0.31(-0.72%)
Dec 02, 2021	42.16	43.24	41.90	43.01	206,687	+1.10(+2.62%)
Dec 01, 2021	43.91	44.11	41.89	41.91	129,612	-1.01(-2.35%)
Nov 30, 2021	43.53	43.69	42.36	42.92	162,552	-1.04(-2.37%)
Nov 29, 2021	45.13	45.13	43.70	43.96	142,811	-0.32(-0.72%)
Nov 26, 2021	44.46	44.56	43.46	44.28	120,125	-1.69(-3.68%)
Nov 24, 2021	46.00	46.09	45.59	45.97	98,156	-0.37(-0.80%)
Nov 23, 2021	46.44	46.70	45.89	46.34	79,702	-0.34(-0.73%)
Nov 22, 2021	46.27	47.05	46.16	46.68	104,828	+0.82(+1.79%)
Nov 19, 2021	46.36	46.43	45.81	45.86	94,766	-0.87(-1.86%)
Nov 18, 2021	46.78	46.74	46.62	46.73	115,538	+0.37(+0.80%)
Nov 17, 2021	47.22	47.22	46.21	46.36	129,770	-0.82(-1.74%)
Nov 16, 2021	46.80	47.33	46.55	47.18	97,781	+0.41(+0.88%)
Nov 15, 2021	47.07	47.11	46.45	46.77	156,294	+0.07(+0.15%)
Nov 12, 2021	46.94	46.94	46.63	46.70	114,955	-0.03(-0.06%)
Nov 11, 2021	46.57	46.90	46.37	46.73	174,971	+0.63(+1.37%)
Nov 10, 2021	46.76			46.10	75,149	-0.85(-1.81%)
Nov 09, 2021	46.92	47.09	46.56	46.95	151,585	+0.02(+0.04%)
Nov 08, 2021	47.19	47.29	46.85	46.93	101,832	+0.02(+0.04%)
Nov 05, 2021	46.69	47.15	46.52	46.91	232,233	+0.88(+1.91%)
Nov 04, 2021	46.38	46.60	45.77	46.03	273,218	-0.08(-0.17%)
Nov 03, 2021	44.85	46.36	44.81	46.11	181,962	+1.64(+3.69%)
Nov 02, 2021	44.45	44.60	43.96	44.47	191,331	+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.