Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.66	37.50		37.50	4,662	+0.89(+2.44%)
Jan 28, 2022	35.93	36.61	35.92	36.61	1,419	+0.44(+1.21%)
Jan 27, 2022	37.26	37.26	36.12	36.17	8,076	-0.71(-1.93%)
Jan 26, 2022	38.23	38.23	36.84	36.88	9,290	-0.63(-1.68%)
Jan 25, 2022	37.56	37.69	37.08	37.51	5,736	-0.45(-1.19%)
Jan 24, 2022	36.66	37.96	36.40	37.96	5,200	+0.77(+2.06%)
Jan 21, 2022	37.39	37.86	37.19	37.19	2,239	-0.34(-0.91%)
Jan 20, 2022	38.60	38.60	37.54	37.54	559	-0.82(-2.13%)
Jan 19, 2022	39.35	39.35	38.35	38.35	2,384	-0.70(-1.78%)
Jan 18, 2022	39.63	39.63	39.05	39.05	3,843	-1.02(-2.54%)
Jan 14, 2022				40.07	0	+0.14(+0.35%)
Jan 13, 2022	40.11	40.33	39.93	39.93	1,547	-0.05(-0.13%)
Jan 12, 2022	40.40	40.40	39.91	39.98	7,340	-0.13(-0.33%)
Jan 11, 2022	39.79	40.18	39.69	40.11	2,069	+0.22(+0.55%)
Jan 10, 2022	39.93	39.93	39.44	39.90	2,801	-0.20(-0.51%)
Jan 07, 2022	40.48	40.65	40.10	40.10	1,208	-0.40(-0.98%)
Jan 06, 2022	40.51	40.76	40.41	40.49	5,431	+0.17(+0.43%)
Jan 05, 2022	41.40	41.50	40.32	40.32	34,837	-1.02(-2.47%)
Jan 04, 2022	41.38	41.47	41.22	41.34	9,416	+0.28(+0.69%)
Jan 03, 2022	40.92	41.14	40.89	41.06	7,731	+0.38(+0.92%)
Dec 31, 2021	40.82	40.86	40.68	40.68	11,363	-0.05(-0.12%)
Dec 30, 2021	41.06	41.06	40.73	40.73	3,423	-0.16(-0.39%)
Dec 29, 2021	40.81	40.93	40.77	40.89	6,485	+0.21(+0.51%)
Dec 28, 2021	40.87	40.87	40.68	40.68	1,640	-0.11(-0.26%)
Dec 27, 2021	40.59	40.79	40.59	40.79	4,582	+0.49(+1.23%)
Dec 23, 2021	40.24	40.35	40.18	40.29	2,923	+0.32(+0.79%)
Dec 22, 2021	39.87	39.98	39.87	39.98	904	+0.42(+1.06%)
Dec 21, 2021	38.83	39.56	38.82	39.56	1,700	+1.08(+2.80%)
Dec 20, 2021	37.95	38.48	37.92	38.48	4,890	-0.57(-1.47%)
Dec 17, 2021	39.26	39.27	39.05	39.05	2,614	+0.08(+0.20%)
Dec 16, 2021	39.77	39.77	38.89	38.98	9,326	-0.58(-1.48%)
Dec 15, 2021	38.84	39.64	38.74	39.56	2,028	+0.52(+1.34%)
Dec 14, 2021	39.13	39.13	39.04	39.04	258	-0.27(-0.69%)
Dec 13, 2021	39.94	39.94	39.29	39.31	4,521	-0.87(-2.16%)
Dec 10, 2021	40.00	40.17	40.00	40.17	7,215	-0.03(-0.08%)
Dec 09, 2021	40.39	40.44	40.21	40.21	1,521	-0.65(-1.59%)
Dec 08, 2021	40.85	40.93	40.71	40.86	2,402	+0.23(+0.57%)
Dec 07, 2021	40.76	40.87	40.63	40.63	2,032	+0.50(+1.26%)
Dec 06, 2021	40.26	40.26	40.12	40.12	699	+0.92(+2.35%)
Dec 03, 2021	41.10	41.30	39.00	39.20	3,801	-0.44(-1.11%)
Dec 02, 2021	38.88	39.64	38.88	39.64	826	+0.89(+2.31%)
Dec 01, 2021	39.90	40.19	38.75	38.75	3,578	-0.42(-1.07%)
Nov 30, 2021	39.08	39.17	39.02	39.17	1,377	-0.81(-2.03%)
Nov 29, 2021	40.75	40.75	39.86	39.98	8,424	-0.08(-0.20%)
Nov 26, 2021	40.71	40.71	39.59	40.06	5,470	-1.58(-3.79%)
Nov 24, 2021	41.59	41.64	41.49	41.64	8,055	-0.14(-0.33%)
Nov 23, 2021	41.77	41.93	41.56	41.78	1,567	-0.02(-0.05%)
Nov 22, 2021	41.96	42.20	41.71	41.80	7,728	+0.33(+0.80%)
Nov 19, 2021	41.68	41.77	41.47	41.47	2,172	-0.41(-0.97%)
Nov 18, 2021	42.02	41.88	41.88	41.88	1,688	-0.15(-0.35%)
Nov 17, 2021	42.37	42.37	41.86	42.02	5,756	-0.35(-0.83%)
Nov 16, 2021	42.29	42.45	42.29	42.38	997	+0.15(+0.36%)
Nov 15, 2021	42.32	42.32	42.18	42.22	1,623	-0.05(-0.12%)
Nov 12, 2021	42.36	42.36	42.27	42.27	842	-0.03(-0.08%)
Nov 11, 2021	42.23	42.42	42.23	42.31	357	+0.25(+0.60%)
Nov 10, 2021	42.46		42.05	42.05	0	-0.41(-0.95%)
Nov 09, 2021	42.28	42.48	42.28	42.46	5,494	-0.02(-0.04%)
Nov 08, 2021	42.60	42.73	42.48	42.48	913	-0.05(-0.11%)
Nov 05, 2021	42.08	42.52	42.08	42.52	2,842	+0.93(+2.22%)
Nov 04, 2021	41.77	41.78	41.51	41.60	1,259	-0.08(-0.20%)
Nov 03, 2021	41.44	41.89	41.33	41.68	2,748	+0.95(+2.33%)
Nov 02, 2021	40.97	40.97	40.68	40.73	5,995	-0.08(-0.21%)

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.