Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.30	39.94		39.85	473,320	+0.93(+2.38%)
Jan 28, 2022	38.26	38.97	38.04	38.92	450,663	+0.33(+0.86%)
Jan 27, 2022	39.12	39.31	38.48	38.59	447,718	-0.59(-1.49%)
Jan 26, 2022	39.70	40.00	38.87	39.18	895,293	+0.21(+0.53%)
Jan 25, 2022	38.74	39.28	38.40	38.97	2,152,548	-0.25(-0.65%)
Jan 24, 2022	38.45	39.32	37.79	39.22	1,628,838	-0.78(-1.96%)
Jan 21, 2022	40.59	40.66	40.00	40.01	612,907	-0.76(-1.85%)
Jan 20, 2022	41.41	41.78	40.73	40.76	552,628	-0.52(-1.26%)
Jan 19, 2022	41.63	41.69	41.20	41.28	307,495	+0.32(+0.78%)
Jan 18, 2022	41.19	41.34	40.87	40.96	461,943	-1.48(-3.49%)
Jan 14, 2022				42.44	0	-0.88(-2.03%)
Jan 13, 2022	43.88	43.89	43.26	43.32	851,592	-0.42(-0.95%)
Jan 12, 2022	43.48	43.76	43.41	43.74	328,838	+0.66(+1.53%)
Jan 11, 2022	42.42	43.08	42.25	43.08	321,743	+0.85(+2.01%)
Jan 10, 2022	42.22	42.28	41.80	42.23	502,514	-1.12(-2.59%)
Jan 07, 2022	43.36	43.48	42.96	43.35	657,760	+0.02(+0.04%)
Jan 06, 2022	43.37	43.54	43.13	43.33	613,420	-0.22(-0.50%)
Jan 05, 2022	44.27	44.34	43.53	43.55	413,072	-0.81(-1.83%)
Jan 04, 2022	44.35	44.50	44.18	44.36	296,985	+0.22(+0.49%)
Jan 03, 2022	44.09	44.17	43.83	44.14	416,659	+0.41(+0.93%)
Dec 31, 2021	43.87	43.98	43.63	43.74	203,488	-0.09(-0.19%)
Dec 30, 2021	44.01	44.12	43.76	43.82	770,159	-0.28(-0.64%)
Dec 29, 2021	43.92	44.13	43.86	44.10	242,115	+0.18(+0.41%)
Dec 28, 2021	43.82	43.96	43.76	43.92	228,708	+0.36(+0.82%)
Dec 27, 2021	43.22	43.57	43.19	43.57	240,537	+0.56(+1.31%)
Dec 23, 2021	42.53	43.09	42.53	43.00	357,062	+0.61(+1.44%)
Dec 22, 2021	41.92	42.42	41.86	42.39	393,920	+0.54(+1.28%)
Dec 21, 2021	41.56	41.91	41.43	41.86	642,299	+0.53(+1.27%)
Dec 20, 2021	41.25	41.36	41.00	41.33	1,441,638	-0.03(-0.07%)
Dec 17, 2021	41.45	41.71	41.23	41.36	712,176	-0.69(-1.63%)
Dec 16, 2021	42.36	42.36	41.82	42.04	605,470	-0.09(-0.22%)
Dec 15, 2021	41.55	42.23	41.23	42.14	442,907	+0.83(+2.00%)
Dec 14, 2021	41.53	41.70	41.09	41.31	338,123	-0.70(-1.66%)
Dec 13, 2021	42.41	42.43	41.90	42.01	378,345	-0.39(-0.92%)
Dec 10, 2021	42.40	42.49	42.21	42.40	225,089	+0.04(+0.09%)
Dec 09, 2021	42.50	42.53	42.30	42.36	286,863	-0.38(-0.90%)
Dec 08, 2021	42.67	42.80	42.48	42.74	260,013	+0.25(+0.58%)
Dec 07, 2021	42.15	42.50	42.15	42.50	363,985	+0.98(+2.36%)
Dec 06, 2021	41.41	41.64	41.21	41.52	408,214	+0.85(+2.09%)
Dec 03, 2021	41.32	41.33	40.51	40.67	962,768	-0.88(-2.12%)
Dec 02, 2021	41.22	41.80	41.19	41.55	490,564	+0.67(+1.63%)
Dec 01, 2021	41.78	42.08	40.88	40.88	1,096,801	-0.38(-0.91%)
Nov 30, 2021	41.72	41.96	40.74	41.25	1,098,942	-0.35(-0.84%)
Nov 29, 2021	41.58	41.72	41.31	41.60	569,344	+0.80(+1.95%)
Nov 26, 2021	41.18	41.23	40.64	40.80	271,257	-1.46(-3.47%)
Nov 24, 2021	41.94	42.30	41.94	42.27	270,607	-0.34(-0.79%)
Nov 23, 2021	42.97	43.08	42.38	42.61	536,784	-0.72(-1.67%)
Nov 22, 2021	43.55	43.80	43.28	43.33	353,257	-0.37(-0.84%)
Nov 19, 2021	43.86	43.95	43.67	43.70	288,014	-0.61(-1.38%)
Nov 18, 2021	44.25	44.33	43.96	44.31	370,578	-0.14(-0.31%)
Nov 17, 2021	44.26	44.45	44.22	44.45	297,379	+0.04(+0.08%)
Nov 16, 2021	44.34	44.55	44.34	44.41	265,623	-0.13(-0.29%)
Nov 15, 2021	44.82	44.82	44.53	44.54	195,282	-0.02(-0.04%)
Nov 12, 2021	44.58	44.74	44.51	44.56	142,451	+0.20(+0.45%)
Nov 11, 2021	44.41	44.49	44.29	44.36	117,139	+0.46(+1.04%)
Nov 10, 2021	44.42		43.83	43.90	376,684	-0.85(-1.90%)
Nov 09, 2021	44.98	44.99	44.58	44.75	190,333	-0.03(-0.06%)
Nov 08, 2021	44.64	44.86	44.63	44.78	150,351	+0.03(+0.06%)
Nov 05, 2021	44.66	44.78	44.56	44.75	189,300	+0.12(+0.27%)
Nov 04, 2021	44.55	44.65	44.45	44.63	168,719	-0.10(-0.23%)
Nov 03, 2021	44.21	44.80	44.09	44.73	228,864	+0.70(+1.58%)
Nov 02, 2021	44.14	44.26	44.01	44.04	185,498	-0.24(-0.54%)

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.