Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.70	42.89		42.78	177,628	+0.54(+1.27%)
Jan 28, 2022	40.93	42.24	40.84	42.24	226,970	+1.38(+3.39%)
Jan 27, 2022	41.96	42.59	40.41	40.86	142,827	-1.11(-2.66%)
Jan 26, 2022	42.71	43.33	41.16	41.97	121,494	-0.62(-1.44%)
Jan 25, 2022	42.15	42.90	41.28	42.59	115,605	-0.12(-0.29%)
Jan 24, 2022	40.44	42.97	40.44	42.71	156,688	+1.71(+4.17%)
Jan 21, 2022	41.10	42.20	40.91	41.00	225,050	-0.28(-0.68%)
Jan 20, 2022	42.46	43.03	41.24	41.28	177,830	-1.31(-3.07%)
Jan 19, 2022	44.23	44.28	42.55	42.59	164,320	-1.23(-2.81%)
Jan 18, 2022	44.18	45.20	43.81	43.82	161,388	-1.27(-2.81%)
Jan 14, 2022				45.08	0	+0.66(+1.49%)
Jan 13, 2022	44.37	45.01	44.36	44.42	88,656	+0.32(+0.72%)
Jan 12, 2022	44.42	44.68	43.72	44.10	112,353	-0.27(-0.61%)
Jan 11, 2022	45.06	45.06	43.94	44.37	85,961	-0.60(-1.32%)
Jan 10, 2022	44.72	45.07	44.34	44.97	114,319	+0.36(+0.80%)
Jan 07, 2022	44.37	44.86	43.86	44.61	147,562	+0.59(+1.33%)
Jan 06, 2022	43.52	44.37	43.47	44.03	117,844	+0.92(+2.14%)
Jan 05, 2022	43.66	43.95	43.07	43.11	82,902	-0.33(-0.75%)
Jan 04, 2022	43.08	44.29	43.08	43.43	113,942	+0.81(+1.89%)
Jan 03, 2022	42.45	43.19	41.80	42.62	93,835	+0.52(+1.23%)
Dec 31, 2021	41.93	42.36	41.93	42.11	59,494	-0.05(-0.11%)
Dec 30, 2021	42.68	42.93	42.08	42.15	123,671	-0.36(-0.84%)
Dec 29, 2021	42.30	42.77	42.11	42.51	85,706	+0.26(+0.61%)
Dec 28, 2021	41.83	42.50	41.81	42.25	73,115	+0.27(+0.64%)
Dec 27, 2021	41.69	42.09	41.39	41.98	75,626	+0.31(+0.74%)
Dec 23, 2021	41.86	42.11	41.44	41.67	92,036	-0.09(-0.21%)
Dec 22, 2021	41.05	41.78	41.05	41.76	100,831	+0.64(+1.57%)
Dec 21, 2021	40.13	41.32	39.95	41.12	144,450	+1.32(+3.31%)
Dec 20, 2021	40.30	40.30	39.26	39.80	247,803	-0.65(-1.62%)
Dec 17, 2021	41.03	41.47	40.34	40.45	1,103,191	-1.01(-2.43%)
Dec 16, 2021	41.95	42.22	41.22	41.46	167,025	-0.06(-0.14%)
Dec 15, 2021	41.14	41.77	40.51	41.52	296,686	+0.86(+2.10%)
Dec 14, 2021	40.53	41.36	40.49	40.66	146,034	+0.19(+0.47%)
Dec 13, 2021	41.00	41.00	40.46	40.47	163,551	-0.91(-2.21%)
Dec 10, 2021	41.39	41.40	40.80	41.39	127,134	+0.26(+0.63%)
Dec 09, 2021	41.35	41.60	41.08	41.13	96,694	-0.72(-1.72%)
Dec 08, 2021	42.12	42.12	41.62	41.85	96,062	+0.06(+0.14%)
Dec 07, 2021	42.56	42.77	41.58	41.79	101,465	-0.47(-1.11%)
Dec 06, 2021	42.13	42.92	41.75	42.26	183,980	+0.90(+2.18%)
Dec 03, 2021	42.59	42.59	41.28	41.36	111,658	-1.07(-2.51%)
Dec 02, 2021	41.35	42.73	41.28	42.42	142,688	+1.50(+3.66%)
Dec 01, 2021	42.31	42.76	40.90	40.92	147,057	-0.30(-0.72%)
Nov 30, 2021	41.30	41.72	40.72	41.22	100,522	-0.70(-1.67%)
Nov 29, 2021	42.79	42.99	41.68	41.92	98,477	-0.31(-0.73%)
Nov 26, 2021	42.77	43.85	41.50	42.23	101,520	-2.14(-4.83%)
Nov 24, 2021	44.56	44.71	44.21	44.37	59,896	-0.31(-0.69%)
Nov 23, 2021	44.89	45.27	44.55	44.68	130,816	+0.11(+0.24%)
Nov 22, 2021	44.79	45.94	44.56	44.58	121,351	+0.27(+0.61%)
Nov 19, 2021	44.24	44.55	43.91	44.31	97,939	-0.42(-0.95%)
Nov 18, 2021	44.92	44.91	44.68	44.73	107,708	-0.25(-0.56%)
Nov 17, 2021	45.17	45.17	44.51	44.98	78,882	-0.26(-0.57%)
Nov 16, 2021	44.93	45.59	44.78	45.24	105,937	+0.15(+0.34%)
Nov 15, 2021	45.00	45.37	44.79	45.08	83,541	+0.40(+0.90%)
Nov 12, 2021	45.78	45.78	44.58	44.68	90,308	-1.11(-2.43%)
Nov 11, 2021	45.83	46.06	45.55	45.80	82,606	+0.15(+0.34%)
Nov 10, 2021	45.48			45.64	307,076	+0.25(+0.55%)
Nov 09, 2021	45.24	45.78	44.98	45.39	156,146	-0.21(-0.46%)
Nov 08, 2021	45.81	46.16	45.24	45.60	55,727	+0.02(+0.04%)
Nov 05, 2021	45.32	45.90	45.01	45.58	141,494	+0.85(+1.89%)
Nov 04, 2021	45.19	45.19	44.08	44.74	92,704	-0.49(-1.08%)
Nov 03, 2021	43.49	45.48	43.23	45.23	73,241	+1.45(+3.31%)
Nov 02, 2021	44.57	44.80	43.69	43.78	82,183	-0.77(-1.72%)

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.