Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.23	38.34		38.34	366,398	+0.85(+2.28%)
Jan 28, 2022	37.24	37.52	36.44	37.49	127,652	+0.13(+0.34%)
Jan 27, 2022	38.08	38.45	36.94	37.36	194,951	-0.40(-1.07%)
Jan 26, 2022	38.92	39.25	37.43	37.76	345,340	-0.58(-1.51%)
Jan 25, 2022	38.54	38.99	37.39	38.34	438,458	-0.78(-1.98%)
Jan 24, 2022	38.13	39.32	37.73	39.12	317,411	+0.39(+1.02%)
Jan 21, 2022	38.60	39.95	38.32	38.72	278,232	+0.06(+0.15%)
Jan 20, 2022	39.47	39.91	38.54	38.66	216,575	-0.63(-1.60%)
Jan 19, 2022	40.47	40.64	39.28	39.29	169,726	-1.19(-2.94%)
Jan 18, 2022	40.76	41.02	39.94	40.48	231,895	-0.63(-1.53%)
Jan 14, 2022				41.11	0	-0.01(-0.02%)
Jan 13, 2022	41.01	41.59	40.97	41.12	87,128	+0.23(+0.55%)
Jan 12, 2022	41.40	41.59	40.74	40.90	157,932	-0.31(-0.76%)
Jan 11, 2022	40.93	41.33	40.25	41.21	221,562	+0.28(+0.67%)
Jan 10, 2022	41.21	41.21	40.35	40.93	191,327	-0.24(-0.57%)
Jan 07, 2022	42.02	42.30	41.17	41.17	203,806	-1.10(-2.60%)
Jan 06, 2022	42.40	42.64	42.05	42.27	227,142	-0.13(-0.30%)
Jan 05, 2022	43.24	43.44	42.37	42.40	133,129	-0.80(-1.84%)
Jan 04, 2022	42.55	43.54	42.54	43.19	186,853	+0.75(+1.76%)
Jan 03, 2022	42.67	43.19	42.10	42.45	157,387	-0.14(-0.32%)
Dec 31, 2021	42.08	42.72	41.97	42.59	193,673	+0.46(+1.10%)
Dec 30, 2021	42.63	42.67	42.06	42.12	151,899	-0.41(-0.97%)
Dec 29, 2021	42.23	42.59	42.01	42.54	270,740	+0.32(+0.77%)
Dec 28, 2021	42.13	42.54	42.03	42.21	198,157	+0.05(+0.12%)
Dec 27, 2021	41.69	42.18	41.01	42.16	304,048	+0.53(+1.27%)
Dec 23, 2021	41.93	42.13	41.57	41.63	259,142	+0.09(+0.21%)
Dec 22, 2021	40.86	41.56	40.47	41.54	329,636	+0.59(+1.44%)
Dec 21, 2021	39.95	41.00	39.90	40.95	287,890	+1.23(+3.09%)
Dec 20, 2021	40.68	41.04	39.22	39.73	357,741	-1.54(-3.74%)
Dec 17, 2021	41.73	42.00	40.66	41.27	1,423,211	-0.60(-1.43%)
Dec 16, 2021	43.00	43.13	41.72	41.87	368,189	-1.00(-2.34%)
Dec 15, 2021	42.31	42.87	41.66	42.87	459,360	+0.85(+2.01%)
Dec 14, 2021	42.65	43.06	41.90	42.03	371,718	-0.67(-1.57%)
Dec 13, 2021	43.18	43.46	42.53	42.69	211,855	-0.65(-1.50%)
Dec 10, 2021	43.30	43.51	42.97	43.34	236,549	+0.27(+0.62%)
Dec 09, 2021	43.58	43.88	43.05	43.08	248,977	-0.80(-1.81%)
Dec 08, 2021	43.97	44.14	43.50	43.87	264,528	+0.03(+0.07%)
Dec 07, 2021	44.45	44.48	43.61	43.84	328,974	-0.28(-0.62%)
Dec 06, 2021	43.61	44.63	43.61	44.12	262,178	+0.89(+2.07%)
Dec 03, 2021	43.76	43.95	42.89	43.22	257,493	-0.27(-0.61%)
Dec 02, 2021	42.59	43.84	42.43	43.49	226,398	+1.22(+2.88%)
Dec 01, 2021	42.84	43.26	42.24	42.27	440,022	+0.58(+1.39%)
Nov 30, 2021	42.46	42.79	41.51	41.69	333,594	-1.05(-2.46%)
Nov 29, 2021	44.07	44.17	42.63	42.74	298,231	-0.70(-1.61%)
Nov 26, 2021	43.79	44.19	42.53	43.44	139,001	-1.54(-3.43%)
Nov 24, 2021	45.43	45.60	44.86	44.98	161,376	-0.55(-1.21%)
Nov 23, 2021	45.75	46.25	45.32	45.53	225,900	-0.16(-0.34%)
Nov 22, 2021	45.03	46.34	44.75	45.69	311,112	+1.06(+2.38%)
Nov 19, 2021	44.94	45.42	44.52	44.63	366,030	-0.61(-1.35%)
Nov 18, 2021	46.18	45.26	44.99	45.24	367,016	-1.05(-2.27%)
Nov 17, 2021	46.70	46.87	45.93	46.29	427,269	-0.59(-1.26%)
Nov 16, 2021	47.01	47.20	46.68	46.88	248,564	-0.17(-0.35%)
Nov 15, 2021	47.72	47.94	46.77	47.04	231,202	-0.10(-0.21%)
Nov 12, 2021	47.18	47.54	46.89	47.14	146,896	+0.09(+0.19%)
Nov 11, 2021	46.36	47.18	45.78	47.05	246,203	+0.76(+1.65%)
Nov 10, 2021	46.33			46.29	206,599	-0.12(-0.25%)
Nov 09, 2021	44.14	47.57	43.74	46.41	372,826	+1.29(+2.87%)
Nov 08, 2021	46.02	46.48	44.99	45.11	300,818	-0.29(-0.65%)
Nov 05, 2021	44.56	45.89	44.52	45.41	205,242	+1.39(+3.16%)
Nov 04, 2021	43.09	44.03	42.67	44.01	257,041	+1.19(+2.77%)
Nov 03, 2021	42.57	43.10	41.97	42.83	237,533	+0.25(+0.58%)
Nov 02, 2021	43.20	43.20	42.47	42.58	151,655	-0.57(-1.32%)

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.