Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.16	39.39		39.35	1,539,286	+0.98(+2.54%)
Jan 28, 2022	37.41	38.39	37.17	38.38	1,191,450	+1.10(+2.94%)
Jan 27, 2022	37.85	38.42	37.19	37.28	1,635,039	-0.43(-1.13%)
Jan 26, 2022	38.05	38.74	37.39	37.71	2,256,855	+0.03(+0.09%)
Jan 25, 2022	37.29	38.16	37.06	37.67	1,750,290	+0.09(+0.23%)
Jan 24, 2022	37.29	37.80	36.42	37.58	1,707,187	+0.06(+0.16%)
Jan 21, 2022	37.89	37.98	37.31	37.52	1,292,116	-0.36(-0.94%)
Jan 20, 2022	38.73	39.01	37.84	37.88	1,557,533	-0.71(-1.85%)
Jan 19, 2022	38.65	38.93	38.36	38.59	1,611,882	+0.03(+0.07%)
Jan 18, 2022	38.76	38.82	38.29	38.57	1,645,508	-0.31(-0.81%)
Jan 14, 2022				38.88	0	-0.18(-0.47%)
Jan 13, 2022	39.54	39.84	38.99	39.07	2,340,928	-0.72(-1.82%)
Jan 12, 2022	40.27	40.34	39.71	39.79	1,509,709	-0.51(-1.25%)
Jan 11, 2022	40.36	40.48	39.81	40.29	1,727,190	-0.06(-0.15%)
Jan 10, 2022	40.45	40.55	39.79	40.35	1,389,390	-0.25(-0.62%)
Jan 07, 2022	40.82	40.94	40.35	40.61	1,548,357	-0.32(-0.79%)
Jan 06, 2022	41.45	41.84	40.92	40.93	1,048,161	-0.44(-1.07%)
Jan 05, 2022	42.79	42.95	41.32	41.37	1,042,834	-1.29(-3.02%)
Jan 04, 2022	42.27	42.81	42.25	42.66	1,536,570	+0.41(+0.97%)
Jan 03, 2022	42.38	42.52	41.89	42.25	1,163,553	-0.13(-0.31%)
Dec 31, 2021	42.25	42.86	42.05	42.38	1,095,212	+0.13(+0.31%)
Dec 30, 2021	41.51	42.36	41.38	42.25	778,059	+0.74(+1.78%)
Dec 29, 2021	41.16	41.63	40.84	41.51	965,922	+0.44(+1.06%)
Dec 28, 2021	41.09	41.30	40.86	41.08	847,370	-0.01(-0.02%)
Dec 27, 2021	40.57	41.11	40.35	41.09	1,268,764	+0.58(+1.44%)
Dec 23, 2021	40.62	40.63	40.27	40.50	1,342,968	+0.19(+0.48%)
Dec 22, 2021	40.15	40.49	40.09	40.31	1,455,748	+0.28(+0.69%)
Dec 21, 2021	39.56	40.33	39.56	40.03	1,446,149	+0.63(+1.61%)
Dec 20, 2021	39.78	39.97	39.15	39.40	1,324,805	-0.57(-1.43%)
Dec 17, 2021	39.47	40.30	39.31	39.97	2,614,014	+0.46(+1.16%)
Dec 16, 2021	39.62	40.02	39.31	39.51	1,601,870	+0.09(+0.22%)
Dec 15, 2021	39.30	39.70	39.05	39.43	1,412,872	-0.16(-0.42%)
Dec 14, 2021	40.16	40.34	39.50	39.59	2,151,809	-0.61(-1.51%)
Dec 13, 2021	40.08	40.52	40.07	40.20	1,900,338	+0.02(+0.04%)
Dec 10, 2021	40.41	40.65	40.10	40.18	1,253,654	-0.12(-0.30%)
Dec 09, 2021	40.28	40.58	40.15	40.30	1,518,052	-0.23(-0.58%)
Dec 08, 2021	40.66	41.04	40.13	40.54	2,577,444	+0.52(+1.30%)
Dec 07, 2021	40.27	40.58	39.13	40.02	5,632,461	+0.34(+0.86%)
Dec 06, 2021	39.49	40.15	39.33	39.67	803,043	+0.63(+1.62%)
Dec 03, 2021	39.61	39.69	38.88	39.04	1,057,139	-0.55(-1.38%)
Dec 02, 2021	38.33	39.85	38.33	39.59	891,834	+1.38(+3.60%)
Dec 01, 2021	38.85	39.79	38.21	38.21	1,496,550	-0.32(-0.84%)
Nov 30, 2021	38.86	39.14	38.48	38.54	1,173,381	-0.56(-1.44%)
Nov 29, 2021	39.35	39.52	38.82	39.10	766,090	+0.20(+0.50%)
Nov 26, 2021	39.11	39.20	38.56	38.91	711,803	-1.02(-2.57%)
Nov 24, 2021	39.81	40.08	39.67	39.93	523,657	+0.09(+0.21%)
Nov 23, 2021	39.79	40.12	39.52	39.85	790,590	+0.04(+0.11%)
Nov 22, 2021	40.35	40.35	39.48	39.80	959,301	+0.16(+0.41%)
Nov 19, 2021	40.25	40.36	39.00	39.64	1,126,096	-0.65(-1.61%)
Nov 18, 2021	40.64	40.32	40.13	40.29	969,572	+0.32(+0.79%)
Nov 17, 2021	40.66	40.66	39.75	39.97	1,491,096	-0.74(-1.83%)
Nov 16, 2021	41.19	41.32	40.55	40.72	1,078,988	-0.43(-1.04%)
Nov 15, 2021	41.09	41.35	40.89	41.14	1,467,391	+0.25(+0.61%)
Nov 12, 2021	41.47	41.54	40.75	40.90	854,817	-0.47(-1.14%)
Nov 11, 2021	41.38	41.48	41.04	41.37	629,813	+0.10(+0.25%)
Nov 10, 2021	41.43		41.08	41.26	764,848	-0.23(-0.56%)
Nov 09, 2021	41.44	41.50	41.11	41.49	400,923	+0.01(+0.02%)
Nov 08, 2021	41.81	41.81	41.25	41.49	519,051	-0.17(-0.41%)
Nov 05, 2021	41.43	42.04	41.01	41.66	879,256	+0.56(+1.37%)
Nov 04, 2021	42.28	42.46	40.79	41.09	912,408	-1.11(-2.63%)
Nov 03, 2021	42.35	42.56	41.87	42.20	1,044,385	-0.06(-0.14%)
Nov 02, 2021	42.79	42.91	42.16	42.26	937,068	-0.45(-1.06%)

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.