Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.88	43.50		43.44	259,181	+0.09(+0.20%)
Jan 28, 2022	43.17	43.54	41.92	43.35	203,500	+0.16(+0.38%)
Jan 27, 2022	43.73	44.36	42.81	43.19	215,009	-0.53(-1.21%)
Jan 26, 2022	44.57	45.41	43.24	43.72	190,283	-0.27(-0.61%)
Jan 25, 2022	44.17	44.54	42.73	43.99	171,552	-0.78(-1.74%)
Jan 24, 2022	43.28	45.00	42.72	44.77	182,260	+0.97(+2.22%)
Jan 21, 2022	44.07	45.06	43.77	43.80	179,365	-0.18(-0.42%)
Jan 20, 2022	45.03	45.42	43.89	43.98	152,321	-0.80(-1.78%)
Jan 19, 2022	45.45	45.81	44.56	44.78	78,006	-0.70(-1.54%)
Jan 18, 2022	46.06	46.06	45.34	45.48	95,327	-0.87(-1.87%)
Jan 14, 2022				46.34	0	+0.07(+0.15%)
Jan 13, 2022	45.09	46.30	45.09	46.28	138,047	+1.27(+2.82%)
Jan 12, 2022	45.50	45.69	44.79	45.01	119,644	-0.35(-0.76%)
Jan 11, 2022	45.59	45.59	44.80	45.35	91,719	-0.02(-0.04%)
Jan 10, 2022	45.88	45.88	45.10	45.37	150,463	-0.73(-1.59%)
Jan 07, 2022	45.98	46.68	45.98	46.10	105,894	-0.07(-0.15%)
Jan 06, 2022	46.36	46.76	46.03	46.17	126,556	+0.09(+0.19%)
Jan 05, 2022	46.30	46.92	45.92	46.08	169,819	-0.35(-0.75%)
Jan 04, 2022	45.61	46.60	45.61	46.43	106,147	+0.93(+2.05%)
Jan 03, 2022	44.84	46.02	44.68	45.50	198,793	+0.69(+1.55%)
Dec 31, 2021	44.82	45.07	44.44	44.81	139,284	-0.06(-0.13%)
Dec 30, 2021	45.11	45.70	44.80	44.86	118,482	-0.25(-0.55%)
Dec 29, 2021	44.93	45.29	44.70	45.11	55,999	+0.06(+0.13%)
Dec 28, 2021	44.49	45.24	44.49	45.06	77,138	+0.42(+0.95%)
Dec 27, 2021	44.55	45.10	43.84	44.63	111,289	+0.13(+0.30%)
Dec 23, 2021	44.32	44.79	44.21	44.50	107,335	+0.38(+0.85%)
Dec 22, 2021	44.01	44.38	43.57	44.12	115,695	+0.19(+0.44%)
Dec 21, 2021	42.28	44.06	42.28	43.93	165,151	+1.99(+4.75%)
Dec 20, 2021	42.78	42.85	40.76	41.94	258,040	-1.47(-3.39%)
Dec 17, 2021	43.32	44.07	42.24	43.41	667,691	+0.26(+0.60%)
Dec 16, 2021	43.13	44.49	42.83	43.15	250,956	+0.27(+0.63%)
Dec 15, 2021	44.12	44.68	41.66	42.88	350,630	-1.60(-3.59%)
Dec 14, 2021	44.15	45.30	43.83	44.48	433,221	-0.33(-0.73%)
Dec 13, 2021	44.02	45.23	43.52	44.81	385,480	+0.47(+1.06%)
Dec 10, 2021	44.83	45.03	44.15	44.33	211,538	-0.18(-0.41%)
Dec 09, 2021	44.19	44.77	44.02	44.52	142,896	-0.14(-0.32%)
Dec 08, 2021	44.73	45.07	44.47	44.66	142,879	+0.08(+0.17%)
Dec 07, 2021	45.36	45.52	43.93	44.58	221,094	-0.37(-0.81%)
Dec 06, 2021	44.69	46.00	44.55	44.95	243,911	+0.89(+2.03%)
Dec 03, 2021	43.71	44.29	43.29	44.06	723,122	+0.55(+1.26%)
Dec 02, 2021	42.39	43.82	42.36	43.51	260,197	+1.56(+3.71%)
Dec 01, 2021	42.92	43.68	41.91	41.95	466,954	+0.16(+0.39%)
Nov 30, 2021	42.05	42.68	41.64	41.79	633,414	-0.77(-1.81%)
Nov 29, 2021	42.39	42.90	41.57	42.56	324,735	+0.80(+1.91%)
Nov 26, 2021	42.58	43.01	41.07	41.76	166,016	-2.41(-5.46%)
Nov 24, 2021	44.73	44.85	44.13	44.17	143,246	-0.76(-1.69%)
Nov 23, 2021	44.43	45.16	44.43	44.93	244,615	+0.73(+1.65%)
Nov 22, 2021	43.90	45.10	43.31	44.20	189,471	+0.67(+1.55%)
Nov 19, 2021	43.21	43.79	42.94	43.53	221,853	-0.01(-0.02%)
Nov 18, 2021	43.50	43.61	43.44	43.54	214,223	+0.21(+0.49%)
Nov 17, 2021	42.18	43.52	42.11	43.33	239,491	+0.85(+2.01%)
Nov 16, 2021	42.29	42.85	42.02	42.47	201,134	+0.12(+0.27%)
Nov 15, 2021	42.66	42.69	41.98	42.36	241,142	+0.08(+0.18%)
Nov 12, 2021	42.43	42.64	42.13	42.28	196,967	+0.03(+0.07%)
Nov 11, 2021	42.39	42.39	41.89	42.25	110,028	-0.11(-0.27%)
Nov 10, 2021	42.14			42.37	102,874	+0.21(+0.50%)
Nov 09, 2021	42.57	42.57	41.80	42.16	240,379	-0.59(-1.39%)
Nov 08, 2021	42.65	42.99	42.11	42.75	180,467	+0.40(+0.95%)
Nov 05, 2021	40.50	42.56	40.50	42.35	248,695	+2.44(+6.12%)
Nov 04, 2021	40.13	40.70	39.56	39.90	162,598	-0.16(-0.41%)
Nov 03, 2021	38.89	40.16	38.77	40.07	188,794	+1.02(+2.60%)
Nov 02, 2021	40.09	40.22	39.05	39.05	205,154	-0.85(-2.14%)

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.