Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.40			40.15	895,121	+0.05(+0.12%)
Jan 28, 2022	39.99	40.13	38.83	40.10	715,772	+0.36(+0.91%)
Jan 27, 2022	41.08	41.51	39.48	39.74	1,027,836	-1.44(-3.50%)
Jan 26, 2022	41.96	42.39	40.93	41.18	660,041	-0.01(-0.02%)
Jan 25, 2022	41.39	41.86	40.41	41.19	1,108,591	-0.49(-1.18%)
Jan 24, 2022	42.16	42.17	40.86	41.68	884,960	-0.45(-1.07%)
Jan 21, 2022	42.68	42.94	41.87	42.13	676,568	-0.84(-1.95%)
Jan 20, 2022	44.03	44.88	42.66	42.97	772,664	-1.24(-2.80%)
Jan 19, 2022	44.78	44.84	43.96	44.21	566,717	-0.57(-1.27%)
Jan 18, 2022	44.44	45.27	44.39	44.78	625,879	+0.28(+0.63%)
Jan 14, 2022				44.50	0	+0.63(+1.44%)
Jan 13, 2022	43.14	44.31	43.14	43.87	444,236	+0.73(+1.69%)
Jan 12, 2022	42.67	43.35	42.13	43.14	448,818	+0.66(+1.55%)
Jan 11, 2022	41.94	42.77	41.67	42.48	575,322	+0.67(+1.60%)
Jan 10, 2022	42.28	42.28	41.14	41.81	354,839	-0.18(-0.43%)
Jan 07, 2022	41.43	42.32	41.43	41.99	496,297	+0.48(+1.16%)
Jan 06, 2022	41.73	41.88	41.21	41.51	312,949	-0.01(-0.02%)
Jan 05, 2022	42.60	42.61	41.40	41.52	520,091	-0.84(-1.98%)
Jan 04, 2022	42.41	42.99	42.35	42.36	440,806	+0.19(+0.45%)
Jan 03, 2022	41.84	42.74	41.84	42.17	421,515	+0.56(+1.35%)
Dec 31, 2021	41.76	42.00	41.47	41.61	357,411	-0.10(-0.24%)
Dec 30, 2021	41.87	42.15	41.66	41.71	360,371	-0.23(-0.55%)
Dec 29, 2021	42.09	42.09	41.73	41.94	444,461	+0.01(+0.02%)
Dec 28, 2021	41.94	42.54	41.85	41.93	367,691	+0.04(+0.10%)
Dec 27, 2021	41.86	41.92	41.44	41.89	388,899	+0.24(+0.58%)
Dec 23, 2021	41.63	41.94	41.35	41.65	620,896	+0.23(+0.56%)
Dec 22, 2021	40.25	41.52	40.20	41.42	496,947	+1.07(+2.65%)
Dec 21, 2021	39.40	40.48	39.40	40.35	525,101	+1.21(+3.09%)
Dec 20, 2021	39.14	39.74	38.58	39.14	1,293,709	-1.06(-2.64%)
Dec 17, 2021	40.54	41.00	39.78	40.20	8,228,841	-0.28(-0.69%)
Dec 16, 2021	41.29	41.30	40.29	40.48	775,156	-0.01(-0.02%)
Dec 15, 2021	40.55	40.89	39.68	40.49	1,303,362	-0.07(-0.17%)
Dec 14, 2021	41.39	41.65	40.48	40.56	723,711	-0.83(-2.01%)
Dec 13, 2021	41.59	41.93	41.36	41.39	586,818	-0.34(-0.81%)
Dec 10, 2021	41.70	41.76	41.15	41.73	1,210,017	+0.29(+0.70%)
Dec 09, 2021	41.06	41.59	40.94	41.44	380,546	+0.18(+0.44%)
Dec 08, 2021	41.44	41.87	41.18	41.26	385,805	-0.17(-0.41%)
Dec 07, 2021	41.57	42.10	41.11	41.43	678,099	+0.26(+0.63%)
Dec 06, 2021	40.49	41.56	40.34	41.17	838,192	+1.04(+2.59%)
Dec 03, 2021	40.83	40.87	39.93	40.13	664,940	-0.55(-1.35%)
Dec 02, 2021	39.27	40.95	38.96	40.68	1,093,546	+1.77(+4.55%)
Dec 01, 2021	40.15	40.48	38.89	38.91	919,448	-0.36(-0.92%)
Nov 30, 2021	40.34	40.34	39.14	39.27	1,504,330	-1.27(-3.13%)
Nov 29, 2021	41.97	41.98	40.44	40.54	840,780	-1.19(-2.85%)
Nov 26, 2021	41.36	41.79	40.70	41.73	530,505	-0.44(-1.04%)
Nov 24, 2021	41.99	42.55	41.84	42.17	428,608	+0.08(+0.20%)
Nov 23, 2021	42.08	42.58	41.89	42.09	567,207	+0.14(+0.33%)
Nov 22, 2021	42.01	42.86	41.92	41.95	635,220	+0.22(+0.53%)
Nov 19, 2021	41.46	42.13	41.43	41.73	658,579	-0.08(-0.19%)
Nov 18, 2021	41.63	41.85	41.67	41.81	713,360	+0.12(+0.29%)
Nov 17, 2021	41.90	42.28	41.50	41.69	645,792	-0.35(-0.83%)
Nov 16, 2021	42.16	42.85	41.91	42.04	590,918	-0.38(-0.90%)
Nov 15, 2021	42.91	43.22	42.32	42.42	771,851	-0.64(-1.49%)
Nov 12, 2021	43.49	43.73	42.81	43.06	872,092	-0.43(-0.99%)
Nov 11, 2021	43.78	43.92	43.42	43.49	363,649	-0.24(-0.55%)
Nov 10, 2021	43.70			43.73	487,626	+0.10(+0.23%)
Nov 09, 2021	44.30	44.59	43.50	43.63	710,891	-0.57(-1.29%)
Nov 08, 2021	43.98	44.52	43.76	44.20	630,703	+0.28(+0.64%)
Nov 05, 2021	43.86	44.65	43.72	43.92	595,102	+0.39(+0.90%)
Nov 04, 2021	43.79	44.01	42.82	43.53	667,686	-0.25(-0.57%)
Nov 03, 2021	43.26	44.38	43.26	43.78	681,239	+0.57(+1.32%)
Nov 02, 2021	43.69	44.01	42.98	43.21	825,917	-0.16(-0.37%)

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.