Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.82	39.00		38.98	281,070	+1.00(+2.63%)
Jan 28, 2022	37.20	38.00	36.73	37.98	216,589	+0.69(+1.85%)
Jan 27, 2022	38.46	38.74	37.13	37.29	180,652	-0.69(-1.82%)
Jan 26, 2022	38.99	39.24	37.85	37.98	155,079	-0.37(-0.96%)
Jan 25, 2022	38.58	38.76	37.67	38.35	263,167	-0.66(-1.69%)
Jan 24, 2022	37.62	39.08	37.09	39.01	215,583	+0.75(+1.96%)
Jan 21, 2022	38.69	39.21	38.24	38.26	130,792	-0.68(-1.75%)
Jan 20, 2022	39.91	40.38	38.88	38.94	195,881	-0.73(-1.84%)
Jan 19, 2022	40.45	40.50	39.64	39.67	222,543	-0.53(-1.32%)
Jan 18, 2022	40.87	40.87	40.16	40.20	185,408	-0.97(-2.36%)
Jan 14, 2022				41.17	0	-0.08(-0.19%)
Jan 13, 2022	41.57	41.93	41.16	41.25	96,735	-0.26(-0.63%)
Jan 12, 2022	41.94	41.99	41.26	41.51	81,959	-0.11(-0.26%)
Jan 11, 2022	41.08	41.67	40.81	41.62	143,191	+0.52(+1.27%)
Jan 10, 2022	41.13	41.13	40.43	41.10	135,905	-0.11(-0.27%)
Jan 07, 2022	41.63	41.94	41.21	41.21	265,957	-0.46(-1.10%)
Jan 06, 2022	41.63	41.96	41.19	41.67	106,231	+0.20(+0.48%)
Jan 05, 2022	42.71	42.81	41.45	41.47	113,092	-1.16(-2.72%)
Jan 04, 2022	42.65	42.86	42.43	42.63	120,668	+0.16(+0.38%)
Jan 03, 2022	42.22	42.65	42.12	42.47	184,932	+0.46(+1.09%)
Dec 31, 2021	41.94	42.21	41.90	42.01	301,958	+0.00(+0.00%)
Dec 30, 2021	42.09	42.44	41.99	42.01	131,390	+0.00(+0.00%)
Dec 29, 2021	41.83	42.09	41.75	42.01	235,442	+0.16(+0.38%)
Dec 28, 2021	42.03	42.34	41.85	41.85	233,343	-0.19(-0.45%)
Dec 27, 2021	41.59	42.04	41.48	42.04	122,870	+0.39(+0.94%)
Dec 23, 2021	41.55	41.74	41.45	41.65	172,729	+0.29(+0.70%)
Dec 22, 2021	40.95	41.36	40.82	41.36	243,209	+0.39(+0.95%)
Dec 21, 2021	40.14	40.97	40.14	40.97	356,751	+1.15(+2.89%)
Dec 20, 2021	40.17	40.17	39.30	39.82	353,884	-0.73(-1.80%)
Dec 17, 2021	40.30	40.81	39.83	40.55	177,629	+0.20(+0.50%)
Dec 16, 2021	41.39	41.39	40.16	40.35	130,368	-3.56(-8.11%)
Dec 15, 2021	43.50	43.98	42.85	43.91	112,061	+0.52(+1.20%)
Dec 14, 2021	43.42	43.97	43.23	43.39	58,441	-0.31(-0.71%)
Dec 13, 2021	44.28	44.28	43.46	43.70	64,146	-0.47(-1.06%)
Dec 10, 2021	44.74	44.76	43.92	44.17	72,479	-0.17(-0.38%)
Dec 09, 2021	44.86	44.97	44.32	44.34	75,678	-0.84(-1.86%)
Dec 08, 2021	45.10	45.32	44.82	45.18	97,391	+0.26(+0.58%)
Dec 07, 2021	44.60	45.27	44.54	44.92	242,440	+0.92(+2.09%)
Dec 06, 2021	43.45	44.31	43.19	44.00	156,726	+0.87(+2.02%)
Dec 03, 2021	43.92	44.03	42.82	43.13	151,448	-0.71(-1.62%)
Dec 02, 2021	42.89	44.02	42.89	43.84	116,175	+1.04(+2.43%)
Dec 01, 2021	44.26	44.69	42.76	42.80	174,606	-0.85(-1.95%)
Nov 30, 2021	44.28	44.43	43.36	43.65	204,987	-0.98(-2.20%)
Nov 29, 2021	45.26	45.54	44.39	44.63	75,106	-0.04(-0.09%)
Nov 26, 2021	45.31	45.32	44.17	44.67	69,987	-1.45(-3.14%)
Nov 24, 2021	45.96	46.16	45.65	46.12	92,609	+0.00(+0.00%)
Nov 23, 2021	46.31	46.45	45.66	46.12	69,908	-0.10(-0.22%)
Nov 22, 2021	46.54	46.80	46.20	46.22	75,500	-0.11(-0.24%)
Nov 19, 2021	46.53	46.59	46.31	46.33	452,217	-0.33(-0.71%)
Nov 18, 2021	47.04	46.64	46.52	46.66	67,439	-0.10(-0.21%)
Nov 17, 2021	47.29	47.29	46.60	46.76	82,990	-0.54(-1.14%)
Nov 16, 2021	47.20	47.40	47.02	47.30	87,336	+0.17(+0.36%)
Nov 15, 2021	47.37	47.48	47.04	47.13	163,350	-0.06(-0.13%)
Nov 12, 2021	47.16	47.26	47.02	47.19	127,390	+0.09(+0.19%)
Nov 11, 2021	47.08	47.20	46.98	47.10	397,075	+0.25(+0.53%)
Nov 10, 2021	47.22			46.85	139,386	-0.61(-1.29%)
Nov 09, 2021	47.39	47.67	47.21	47.46	79,263	+0.05(+0.11%)
Nov 08, 2021	47.79	47.79	47.36	47.41	70,003	-0.07(-0.15%)
Nov 05, 2021	47.22	47.75	47.21	47.48	94,713	+0.51(+1.09%)
Nov 04, 2021	47.26	47.35	46.81	46.97	91,404	-0.05(-0.11%)
Nov 03, 2021	46.27	47.20	46.19	47.02	206,592	+0.84(+1.82%)
Nov 02, 2021	46.24	46.41	46.00	46.18	88,739	-0.08(-0.17%)

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.