Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.08	37.24		37.24	212,638	+1.02(+2.82%)
Jan 28, 2022	35.67	36.24	35.07	36.22	279,633	+0.65(+1.83%)
Jan 27, 2022	36.65	36.90	35.40	35.57	514,313	-0.68(-1.88%)
Jan 26, 2022	37.09	37.54	35.94	36.25	114,084	-0.43(-1.17%)
Jan 25, 2022	36.73	37.06	35.99	36.68	158,945	-0.54(-1.45%)
Jan 24, 2022	35.92	37.26	35.37	37.22	4,445,073	+0.73(+2.00%)
Jan 21, 2022	37.00	37.44	36.46	36.49	245,031	-0.61(-1.64%)
Jan 20, 2022	38.04	38.53	37.06	37.10	176,521	-0.72(-1.90%)
Jan 19, 2022	38.64	38.65	37.78	37.82	175,934	-0.54(-1.41%)
Jan 18, 2022	39.15	39.15	38.31	38.36	123,860	-1.03(-2.61%)
Jan 14, 2022				39.39	0	+0.01(+0.03%)
Jan 13, 2022	39.91	40.01	39.34	39.38	286,671	-0.28(-0.71%)
Jan 12, 2022	40.17	40.19	39.41	39.66	95,125	-0.15(-0.38%)
Jan 11, 2022	39.55	39.87	39.10	39.81	140,360	+0.42(+1.07%)
Jan 10, 2022	39.45	39.45	38.66	39.39	103,747	-0.14(-0.35%)
Jan 07, 2022	39.96	40.25	39.49	39.53	83,101	-0.38(-0.95%)
Jan 06, 2022	39.95	40.17	39.43	39.91	116,504	+0.25(+0.63%)
Jan 05, 2022	40.91	41.02	39.66	39.66	98,295	-1.17(-2.87%)
Jan 04, 2022	41.05	41.12	40.64	40.83	105,163	+0.15(+0.37%)
Jan 03, 2022	40.43	40.90	40.41	40.68	90,777	+0.36(+0.89%)
Dec 31, 2021	40.46	40.65	40.23	40.32	106,657	-0.06(-0.15%)
Dec 30, 2021	40.50	40.74	40.32	40.38	92,128	-0.02(-0.05%)
Dec 29, 2021	40.37	40.47	40.01	40.40	175,675	+0.13(+0.32%)
Dec 28, 2021	40.50	40.68	40.25	40.27	232,666	-0.14(-0.35%)
Dec 27, 2021	40.14	40.42	39.84	40.41	118,681	+0.41(+1.02%)
Dec 23, 2021	39.94	40.13	39.79	40.00	260,710	+0.29(+0.73%)
Dec 22, 2021	39.40	39.73	39.31	39.71	369,685	+0.36(+0.91%)
Dec 21, 2021	38.54	39.36	38.54	39.35	436,494	+1.11(+2.90%)
Dec 20, 2021	38.47	38.47	37.70	38.24	594,838	-0.68(-1.75%)
Dec 17, 2021	38.70	39.23	38.29	38.92	119,892	+0.17(+0.44%)
Dec 16, 2021	39.77	39.77	38.57	38.75	127,687	-0.58(-1.47%)
Dec 15, 2021	38.79	39.43	38.32	39.33	206,543	+0.48(+1.24%)
Dec 14, 2021	39.03	39.41	38.68	38.85	321,917	-0.28(-0.72%)
Dec 13, 2021	39.73	39.73	38.90	39.13	153,171	-0.57(-1.44%)
Dec 10, 2021	40.00	40.14	39.45	39.70	110,244	-0.09(-0.23%)
Dec 09, 2021	40.50	40.50	39.74	39.79	114,376	-0.73(-1.80%)
Dec 08, 2021	40.47	40.61	40.16	40.52	92,976	+0.25(+0.62%)
Dec 07, 2021	40.11	40.57	39.98	40.27	80,973	+0.81(+2.05%)
Dec 06, 2021	39.03	39.70	38.60	39.46	143,781	+0.81(+2.10%)
Dec 03, 2021	39.69	39.69	38.33	38.65	136,330	-0.63(-1.60%)
Dec 02, 2021	38.63	39.42	38.58	39.28	114,857	+0.99(+2.59%)
Dec 01, 2021	39.79	40.05	38.27	38.29	145,559	-0.82(-2.10%)
Nov 30, 2021	39.88	39.88	38.77	39.11	192,668	-0.95(-2.37%)
Nov 29, 2021	40.69	40.69	39.79	40.06	85,836	+0.08(+0.20%)
Nov 26, 2021	40.63	40.63	39.54	39.98	199,551	-1.45(-3.50%)
Nov 24, 2021	41.28	41.46	40.90	41.43	81,868	+0.06(+0.15%)
Nov 23, 2021	41.38	41.56	40.97	41.37	113,010	-0.05(-0.12%)
Nov 22, 2021	41.80	41.93	41.38	41.42	84,123	-0.04(-0.10%)
Nov 19, 2021	41.45	42.07	41.28	41.46	102,499	-0.34(-0.81%)
Nov 18, 2021	42.24	41.79	41.70	41.80	147,625	-0.16(-0.38%)
Nov 17, 2021	42.38	42.45	41.80	41.96	148,691	-0.49(-1.15%)
Nov 16, 2021	42.23	42.54	42.17	42.45	97,702	+0.10(+0.24%)
Nov 15, 2021	42.63	42.63	42.21	42.35	101,466	-0.05(-0.12%)
Nov 12, 2021	42.38	42.45	42.27	42.40	92,651	+0.06(+0.14%)
Nov 11, 2021	42.36	42.45	42.15	42.34	125,996	+0.24(+0.57%)
Nov 10, 2021	42.45			42.10	100,650	-0.65(-1.52%)
Nov 09, 2021	42.70	42.86	42.47	42.75	123,657	-0.07(-0.16%)
Nov 08, 2021	42.97	43.05	42.72	42.82	158,780	+0.04(+0.09%)
Nov 05, 2021	42.63	43.00	42.33	42.78	111,062	+0.49(+1.16%)
Nov 04, 2021	42.45	42.66	42.17	42.29	270,341	-0.12(-0.28%)
Nov 03, 2021	41.70	42.53	41.69	42.41	94,117	+0.65(+1.56%)
Nov 02, 2021	41.70	41.79	41.50	41.76	85,219	-0.01(-0.02%)

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.