Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.39	42.74		42.49	1,372,667	+0.16(+0.37%)
Jan 28, 2022	41.98	42.34	41.48	42.34	872,833	+0.43(+1.04%)
Jan 27, 2022	42.48	42.63	41.74	41.90	1,117,167	-0.26(-0.62%)
Jan 26, 2022	42.72	42.72	42.08	42.16	1,292,689	-0.32(-0.76%)
Jan 25, 2022	41.30	42.75	40.74	42.48	1,112,273	+1.18(+2.86%)
Jan 24, 2022	41.06	41.36	40.05	41.30	1,397,804	-0.01(-0.02%)
Jan 21, 2022	41.52	41.88	40.87	41.31	1,199,255	-0.42(-1.00%)
Jan 20, 2022	42.16	42.61	41.64	41.73	861,477	-0.57(-1.36%)
Jan 19, 2022	42.69	42.86	42.02	42.30	996,554	-0.37(-0.88%)
Jan 18, 2022	43.18	43.30	42.57	42.68	1,085,937	-0.48(-1.11%)
Jan 14, 2022				43.15	0	+0.74(+1.74%)
Jan 13, 2022	42.38	43.10	41.83	42.41	1,917,592	+0.13(+0.31%)
Jan 12, 2022	42.29	42.86	42.21	42.28	1,579,986	+0.17(+0.39%)
Jan 11, 2022	41.88	42.35	41.52	42.12	888,874	+0.56(+1.34%)
Jan 10, 2022	41.60	41.65	40.82	41.56	944,647	+0.22(+0.53%)
Jan 07, 2022	41.08	41.52	40.97	41.34	1,043,121	-0.01(-0.02%)
Jan 06, 2022	41.56	41.94	41.33	41.35	702,213	+0.17(+0.42%)
Jan 05, 2022	41.74	41.97	41.18	41.18	946,558	-0.18(-0.44%)
Jan 04, 2022	41.04	41.59	40.65	41.36	1,379,650	+0.76(+1.86%)
Jan 03, 2022	40.66	41.01	40.33	40.61	1,358,462	+0.23(+0.56%)
Dec 31, 2021	39.26	40.39	39.18	40.38	1,292,312	+1.14(+2.90%)
Dec 30, 2021	38.87	39.24	38.79	39.24	739,936	+0.34(+0.87%)
Dec 29, 2021	38.95	39.21	38.57	38.90	905,347	-0.12(-0.31%)
Dec 28, 2021	39.30	39.56	38.99	39.02	777,841	-0.28(-0.71%)
Dec 27, 2021	38.69	39.30	38.48	39.30	901,777	+0.67(+1.73%)
Dec 23, 2021	38.48	38.87	38.39	38.63	1,028,210	+0.30(+0.77%)
Dec 22, 2021	38.26	38.48	37.95	38.34	1,573,989	+0.09(+0.23%)
Dec 21, 2021	38.48	38.84	38.08	38.25	1,429,444	-0.04(-0.11%)
Dec 20, 2021	38.61	38.69	37.89	38.29	1,432,186	-0.71(-1.83%)
Dec 17, 2021	38.93	39.28	38.48	39.01	2,456,558	-0.24(-0.62%)
Dec 16, 2021	39.48	39.91	38.81	39.25	2,004,077	-0.09(-0.22%)
Dec 15, 2021	38.78	39.41	38.48	39.34	1,335,443	+0.57(+1.46%)
Dec 14, 2021	39.27	39.34	38.68	38.77	1,120,899	-0.50(-1.26%)
Dec 13, 2021	39.48	39.66	38.89	39.27	1,273,658	-0.30(-0.75%)
Dec 10, 2021	39.09	39.64	38.81	39.56	1,311,399	+0.54(+1.38%)
Dec 09, 2021	39.58	39.73	38.95	39.02	1,257,316	-0.63(-1.60%)
Dec 08, 2021	39.84	39.91	39.48	39.66	1,536,032	-0.12(-0.31%)
Dec 07, 2021	39.87	40.30	39.67	39.78	1,350,983	+0.21(+0.53%)
Dec 06, 2021	40.00	40.00	39.35	39.57	1,515,212	-0.01(-0.02%)
Dec 03, 2021	40.41	40.65	39.51	39.58	1,111,508	-0.69(-1.71%)
Dec 02, 2021	39.94	40.68	39.61	40.27	852,696	+0.50(+1.25%)
Dec 01, 2021	40.81	41.27	39.77	39.77	875,688	-0.56(-1.38%)
Nov 30, 2021	40.23	40.52	39.74	40.33	1,639,668	-0.36(-0.88%)
Nov 29, 2021	41.74	41.85	40.68	40.68	1,137,301	-0.63(-1.54%)
Nov 26, 2021	40.56	41.50	40.17	41.32	761,736	-0.32(-0.77%)
Nov 24, 2021	40.95	41.64	40.87	41.64	743,465	+0.64(+1.57%)
Nov 23, 2021	41.15	41.47	40.61	41.00	1,003,571	-0.12(-0.30%)
Nov 22, 2021	40.15	41.28	40.01	41.12	1,542,317	+0.93(+2.31%)
Nov 19, 2021	41.02	41.50	40.17	40.19	1,643,389	-1.26(-3.04%)
Nov 18, 2021	41.91	41.45	41.25	41.45	1,098,328	-0.43(-1.04%)
Nov 17, 2021	42.48	42.97	41.81	41.88	1,075,906	-0.81(-1.89%)
Nov 16, 2021	43.02	43.08	42.62	42.69	951,453	-0.23(-0.55%)
Nov 15, 2021	42.70	43.21	42.66	42.93	1,602,718	+0.13(+0.30%)
Nov 12, 2021	42.55	43.08	42.33	42.80	1,667,100	+0.36(+0.84%)
Nov 11, 2021	41.74	42.74	41.73	42.44	1,358,345	+0.71(+1.71%)
Nov 10, 2021	41.58			41.73	1,159,865	+0.00(+0.00%)
Nov 09, 2021	41.41	41.81	40.94	41.73	1,200,822	+0.14(+0.33%)
Nov 08, 2021	41.68	41.85	41.36	41.59	2,294,855	-0.09(-0.21%)
Nov 05, 2021	42.34	42.47	41.61	41.68	1,307,294	-0.63(-1.50%)
Nov 04, 2021	43.44	43.54	42.00	42.31	1,755,153	-0.96(-2.22%)
Nov 03, 2021	43.06	43.59	43.00	43.27	1,988,792	-0.03(-0.08%)
Nov 02, 2021	42.67	43.93	42.54	43.30	2,627,775	+0.93(+2.19%)

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.