Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.11	37.52		37.47	491,552	+1.45(+4.02%)
Jan 28, 2022	35.23	36.03	34.63	36.02	330,219	+0.71(+2.02%)
Jan 27, 2022	36.40	36.63	35.02	35.30	361,258	-0.74(-2.06%)
Jan 26, 2022	36.59	37.36	35.83	36.05	352,375	-0.22(-0.61%)
Jan 25, 2022	35.51	36.63	35.02	36.27	451,427	+0.21(+0.59%)
Jan 24, 2022	34.06	36.19	33.67	36.06	1,041,222	+1.27(+3.66%)
Jan 21, 2022	35.81	36.19	34.76	34.78	426,939	-1.28(-3.55%)
Jan 20, 2022	37.84	38.13	36.02	36.07	794,177	-1.83(-4.84%)
Jan 19, 2022	39.14	39.25	37.42	37.90	367,730	-0.95(-2.44%)
Jan 18, 2022	39.90	39.90	38.70	38.85	365,685	-1.00(-2.50%)
Jan 14, 2022				39.84	0	+1.81(+4.75%)
Jan 13, 2022	37.71	38.54	37.38	38.04	667,071	+0.41(+1.08%)
Jan 12, 2022	37.94	38.17	37.08	37.63	618,936	+0.00(+0.00%)
Jan 11, 2022	38.03	38.28	37.34	37.63	543,171	-0.65(-1.69%)
Jan 10, 2022	41.12	41.12	37.97	38.28	782,202	-2.92(-7.09%)
Jan 07, 2022	44.34	44.72	41.14	41.20	1,187,668	-2.55(-5.84%)
Jan 06, 2022	43.66	44.36	43.46	43.75	492,416	-0.11(-0.25%)
Jan 05, 2022	44.44	45.05	43.70	43.86	719,284	-0.05(-0.10%)
Jan 04, 2022	43.01	44.21	43.00	43.91	370,546	+1.34(+3.14%)
Jan 03, 2022	42.78	43.70	42.23	42.57	252,761	+0.27(+0.63%)
Dec 31, 2021	41.90	42.62	41.72	42.31	186,076	+0.38(+0.90%)
Dec 30, 2021	41.41	42.75	41.41	41.93	283,635	+0.27(+0.64%)
Dec 29, 2021	41.66	42.09	41.30	41.66	134,349	+0.26(+0.62%)
Dec 28, 2021	41.67	42.05	41.35	41.40	161,780	-0.30(-0.73%)
Dec 27, 2021	41.09	41.76	40.78	41.71	145,679	+0.53(+1.30%)
Dec 23, 2021	41.83	41.83	41.10	41.17	142,792	-0.32(-0.78%)
Dec 22, 2021	41.25	41.70	41.06	41.50	155,667	+0.21(+0.51%)
Dec 21, 2021	40.22	41.36	40.05	41.28	233,109	+1.42(+3.56%)
Dec 20, 2021	39.13	39.96	38.67	39.86	314,727	-0.01(-0.02%)
Dec 17, 2021	39.28	40.75	39.14	39.87	581,891	+0.23(+0.58%)
Dec 16, 2021	40.33	40.52	39.04	39.64	280,094	-0.43(-1.08%)
Dec 15, 2021	39.19	40.15	38.74	40.08	326,936	+1.09(+2.79%)
Dec 14, 2021	40.19	41.02	38.96	38.99	687,556	-1.34(-3.31%)
Dec 13, 2021	41.30	41.64	40.30	40.32	292,943	-0.97(-2.34%)
Dec 10, 2021	40.53	41.66	40.20	41.29	498,429	+2.32(+5.96%)
Dec 09, 2021	38.78	39.33	38.73	38.97	150,189	-0.24(-0.61%)
Dec 08, 2021	39.41	39.92	39.18	39.21	184,573	-0.26(-0.65%)
Dec 07, 2021	39.30	39.93	39.26	39.47	189,814	+0.55(+1.42%)
Dec 06, 2021	38.38	39.72	38.00	38.91	242,367	+1.05(+2.78%)
Dec 03, 2021	37.60	38.22	37.14	37.86	242,098	+0.33(+0.88%)
Dec 02, 2021	37.01	38.03	36.81	37.53	319,296	+1.13(+3.12%)
Dec 01, 2021	37.75	37.94	36.37	36.40	443,895	-0.47(-1.28%)
Nov 30, 2021	37.20	37.77	36.76	36.87	830,680	-0.76(-2.01%)
Nov 29, 2021	37.65	37.78	36.59	37.62	331,382	+0.45(+1.22%)
Nov 26, 2021	36.65	37.37	35.70	37.17	285,367	-1.14(-2.98%)
Nov 24, 2021	37.85	38.90	37.80	38.31	168,684	+0.41(+1.09%)
Nov 23, 2021	37.81	38.10	37.32	37.90	495,499	+0.27(+0.71%)
Nov 22, 2021	37.33	38.27	37.33	37.63	248,730	+0.41(+1.11%)
Nov 19, 2021	36.88	37.35	36.75	37.22	158,556	-0.31(-0.84%)
Nov 18, 2021	38.02	37.61	37.40	37.53	191,225	-0.47(-1.24%)
Nov 17, 2021	38.01	38.35	37.37	38.00	204,615	-0.41(-1.06%)
Nov 16, 2021	39.07	39.07	38.26	38.41	136,749	-0.75(-1.91%)
Nov 15, 2021	39.09	39.47	38.90	39.15	182,628	+0.17(+0.43%)
Nov 12, 2021	39.38	39.41	38.91	38.99	199,668	-0.29(-0.73%)
Nov 11, 2021	39.28	39.82	39.00	39.27	147,901	+0.19(+0.50%)
Nov 10, 2021	39.55		38.93	39.08	346,082	-0.68(-1.72%)
Nov 09, 2021	40.20	40.56	39.73	39.76	198,111	-0.78(-1.93%)
Nov 08, 2021	41.87	41.87	40.43	40.55	325,992	-0.13(-0.32%)
Nov 05, 2021	40.13	41.35	39.86	40.67	338,923	+1.28(+3.26%)
Nov 04, 2021	39.71	39.95	39.22	39.39	250,528	-0.17(-0.44%)
Nov 03, 2021	39.03	39.75	38.80	39.57	289,132	+0.38(+0.96%)
Nov 02, 2021	39.06	39.61	38.45	39.19	371,513	+0.30(+0.78%)

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.