Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.53	41.41		41.36	680,884	+0.85(+2.09%)
Jan 28, 2022	39.23	40.52	38.93	40.52	690,293	+1.33(+3.40%)
Jan 27, 2022	39.94	40.03	39.17	39.18	939,055	-0.24(-0.61%)
Jan 26, 2022	40.10	40.39	39.25	39.43	1,457,394	-0.05(-0.13%)
Jan 25, 2022	40.05	40.33	39.10	39.48	1,026,668	-0.92(-2.27%)
Jan 24, 2022	39.50	40.44	38.42	40.39	1,182,229	+0.35(+0.88%)
Jan 21, 2022	40.22	40.61	39.98	40.04	878,604	-0.30(-0.75%)
Jan 20, 2022	40.47	41.19	40.32	40.34	837,185	+0.19(+0.47%)
Jan 19, 2022	40.79	41.03	40.07	40.15	584,017	-0.60(-1.46%)
Jan 18, 2022	40.99	41.49	40.64	40.75	576,606	-0.25(-0.61%)
Jan 14, 2022				41.00	0	+0.19(+0.47%)
Jan 13, 2022	40.50	41.18	40.50	40.81	695,114	+0.55(+1.37%)
Jan 12, 2022	40.20	40.74	39.85	40.26	765,956	+0.04(+0.11%)
Jan 11, 2022	40.22	41.48	39.57	40.21	698,258	+0.38(+0.95%)
Jan 10, 2022	39.40	39.84	39.18	39.83	824,503	-0.05(-0.13%)
Jan 07, 2022	39.22	40.07	39.22	39.88	854,622	+0.58(+1.47%)
Jan 06, 2022	39.12	39.57	38.91	39.31	561,269	+0.01(+0.02%)
Jan 05, 2022	40.20	40.36	39.26	39.30	647,008	-1.21(-2.99%)
Jan 04, 2022	40.88	41.11	40.08	40.51	509,983	-0.41(-0.99%)
Jan 03, 2022	41.03	41.03	40.48	40.91	240,597	-0.12(-0.29%)
Dec 31, 2021	41.29	41.49	41.00	41.03	314,284	-0.25(-0.61%)
Dec 30, 2021	41.28	41.62	41.21	41.28	311,788	+0.13(+0.32%)
Dec 29, 2021	41.50	41.73	40.97	41.16	637,443	-0.43(-1.04%)
Dec 28, 2021	41.54	41.76	41.49	41.59	294,743	+0.11(+0.27%)
Dec 27, 2021	41.05	41.50	40.85	41.48	243,001	+0.54(+1.31%)
Dec 23, 2021	40.97	41.02	40.64	40.94	220,081	+0.30(+0.74%)
Dec 22, 2021	40.18	40.65	40.10	40.64	315,000	+0.29(+0.73%)
Dec 21, 2021	39.69	40.35	39.59	40.34	370,000	+0.91(+2.30%)
Dec 20, 2021	39.49	39.63	39.05	39.44	406,633	-0.49(-1.23%)
Dec 17, 2021	39.91	40.40	39.76	39.93	929,036	-0.15(-0.37%)
Dec 16, 2021	40.94	40.97	39.93	40.08	583,325	-0.62(-1.53%)
Dec 15, 2021	39.53	40.74	39.53	40.70	551,033	+0.57(+1.42%)
Dec 14, 2021	40.35	40.35	39.54	40.13	495,997	-0.36(-0.90%)
Dec 13, 2021	41.22	41.33	40.42	40.49	626,436	-0.76(-1.85%)
Dec 10, 2021	41.35	41.56	40.97	41.25	407,563	+0.13(+0.32%)
Dec 09, 2021	41.76	41.96	41.10	41.12	392,920	-0.70(-1.67%)
Dec 08, 2021	41.49	41.89	41.40	41.82	534,152	+0.25(+0.60%)
Dec 07, 2021	41.60	42.18	41.48	41.57	819,448	+0.49(+1.20%)
Dec 06, 2021	40.15	41.16	40.03	41.08	498,308	+0.99(+2.46%)
Dec 03, 2021	40.97	41.06	39.57	40.09	796,344	-0.72(-1.76%)
Dec 02, 2021	40.01	40.95	39.98	40.81	703,903	+1.08(+2.71%)
Dec 01, 2021	40.73	41.17	39.73	39.73	1,065,990	-0.80(-1.96%)
Nov 30, 2021	41.25	41.62	40.42	40.53	1,257,698	-1.08(-2.59%)
Nov 29, 2021	41.56	41.90	41.29	41.61	681,876	+0.38(+0.93%)
Nov 26, 2021	42.21	42.42	41.17	41.22	386,876	-1.44(-3.39%)
Nov 24, 2021	42.31	42.88	42.25	42.67	534,082	+0.03(+0.08%)
Nov 23, 2021	43.16	43.16	42.29	42.63	886,758	-0.57(-1.33%)
Nov 22, 2021	44.71	44.71	43.21	43.21	747,565	-1.42(-3.18%)
Nov 19, 2021	44.51	45.01	44.45	44.62	415,903	+0.11(+0.25%)
Nov 18, 2021	44.64	44.52	44.44	44.51	749,539	-0.15(-0.33%)
Nov 17, 2021	44.37	45.05	44.37	44.66	588,738	+0.16(+0.36%)
Nov 16, 2021	43.74	44.59	43.74	44.50	663,515	+0.74(+1.70%)
Nov 15, 2021	44.00	44.39	43.69	43.75	634,749	-0.21(-0.47%)
Nov 12, 2021	43.87	44.15	43.59	43.96	440,995	+0.13(+0.29%)
Nov 11, 2021	43.62	44.03	43.33	43.83	505,535	+0.31(+0.71%)
Nov 10, 2021	44.43		43.49	43.52	596,867	-1.12(-2.51%)
Nov 09, 2021	44.45	44.74	44.13	44.64	599,875	+0.23(+0.52%)
Nov 08, 2021	44.28	44.88	44.09	44.41	908,021	+0.29(+0.66%)
Nov 05, 2021	43.60	44.65	43.36	44.12	637,867	+0.65(+1.49%)
Nov 04, 2021	43.41	43.53	42.79	43.47	450,978	+0.13(+0.30%)
Nov 03, 2021	42.87	43.44	42.81	43.34	274,996	+0.19(+0.44%)
Nov 02, 2021	42.94	43.37	42.85	43.15	373,529	+0.09(+0.22%)

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.