Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.17	39.41		39.37	1,538,749	+0.98(+2.54%)
Jan 28, 2022	37.42	38.40	37.18	38.39	1,191,034	+1.10(+2.94%)
Jan 27, 2022	37.87	38.43	37.21	37.29	1,634,468	-0.43(-1.13%)
Jan 26, 2022	38.06	38.75	37.40	37.72	2,256,067	+0.03(+0.09%)
Jan 25, 2022	37.30	38.17	37.07	37.68	1,749,680	+0.09(+0.23%)
Jan 24, 2022	37.30	37.82	36.43	37.60	1,706,591	+0.06(+0.16%)
Jan 21, 2022	37.90	37.99	37.32	37.54	1,291,666	-0.36(-0.94%)
Jan 20, 2022	38.74	39.03	37.85	37.89	1,556,989	-0.71(-1.85%)
Jan 19, 2022	38.66	38.95	38.37	38.61	1,611,320	+0.03(+0.07%)
Jan 18, 2022	38.77	38.83	38.30	38.58	1,644,934	-0.31(-0.81%)
Jan 14, 2022				38.90	0	-0.18(-0.47%)
Jan 13, 2022	39.55	39.85	39.00	39.08	2,340,111	-0.72(-1.82%)
Jan 12, 2022	40.28	40.35	39.72	39.80	1,509,183	-0.51(-1.25%)
Jan 11, 2022	40.38	40.50	39.82	40.31	1,726,587	-0.06(-0.15%)
Jan 10, 2022	40.46	40.57	39.80	40.37	1,388,905	-0.25(-0.62%)
Jan 07, 2022	40.84	40.95	40.36	40.62	1,547,817	-0.32(-0.79%)
Jan 06, 2022	41.47	41.85	40.93	40.94	1,047,795	-0.44(-1.07%)
Jan 05, 2022	42.81	42.96	41.34	41.39	1,042,470	-1.29(-3.02%)
Jan 04, 2022	42.29	42.83	42.27	42.68	1,536,034	+0.41(+0.97%)
Jan 03, 2022	42.40	42.54	41.90	42.27	1,163,147	-0.13(-0.31%)
Dec 31, 2021	42.27	42.88	42.07	42.40	1,094,830	+0.13(+0.31%)
Dec 30, 2021	41.53	42.37	41.40	42.27	777,788	+0.74(+1.78%)
Dec 29, 2021	41.17	41.64	40.86	41.53	965,585	+0.44(+1.06%)
Dec 28, 2021	41.10	41.32	40.87	41.09	847,075	-0.01(-0.02%)
Dec 27, 2021	40.59	41.13	40.37	41.10	1,268,322	+0.58(+1.44%)
Dec 23, 2021	40.63	40.65	40.28	40.52	1,342,500	+0.19(+0.48%)
Dec 22, 2021	40.17	40.51	40.10	40.32	1,455,240	+0.28(+0.69%)
Dec 21, 2021	39.57	40.34	39.57	40.05	1,445,645	+0.63(+1.61%)
Dec 20, 2021	39.80	39.99	39.17	39.41	1,324,343	-0.57(-1.43%)
Dec 17, 2021	39.48	40.32	39.32	39.99	2,613,102	+0.46(+1.16%)
Dec 16, 2021	39.63	40.03	39.32	39.53	1,601,311	+0.09(+0.22%)
Dec 15, 2021	39.31	39.72	39.06	39.44	1,412,379	-0.16(-0.42%)
Dec 14, 2021	40.18	40.35	39.52	39.61	2,151,058	-0.61(-1.51%)
Dec 13, 2021	40.09	40.53	40.09	40.21	1,899,675	+0.02(+0.04%)
Dec 10, 2021	40.43	40.66	40.12	40.19	1,253,216	-0.12(-0.30%)
Dec 09, 2021	40.30	40.59	40.16	40.32	1,517,522	-0.23(-0.58%)
Dec 08, 2021	40.67	41.05	40.14	40.55	2,576,546	+0.52(+1.30%)
Dec 07, 2021	40.29	40.59	39.14	40.03	5,630,496	+0.34(+0.86%)
Dec 06, 2021	39.50	40.17	39.35	39.69	802,763	+0.63(+1.62%)
Dec 03, 2021	39.63	39.71	38.89	39.06	1,056,770	-0.55(-1.38%)
Dec 02, 2021	38.35	39.87	38.35	39.60	891,523	+1.38(+3.60%)
Dec 01, 2021	38.86	39.80	38.23	38.23	1,496,028	-0.32(-0.84%)
Nov 30, 2021	38.88	39.16	38.49	38.55	1,172,971	-0.56(-1.44%)
Nov 29, 2021	39.36	39.53	38.83	39.12	765,822	+0.20(+0.50%)
Nov 26, 2021	39.12	39.22	38.58	38.92	711,554	-1.03(-2.57%)
Nov 24, 2021	39.82	40.10	39.68	39.94	523,474	+0.09(+0.21%)
Nov 23, 2021	39.81	40.13	39.53	39.86	790,315	+0.04(+0.11%)
Nov 22, 2021	40.36	40.36	39.49	39.82	958,966	+0.16(+0.41%)
Nov 19, 2021	40.26	40.37	39.02	39.65	1,125,704	-0.65(-1.61%)
Nov 18, 2021	40.65	40.34	40.14	40.30	969,234	+0.32(+0.79%)
Nov 17, 2021	40.67	40.67	39.77	39.99	1,490,575	-0.74(-1.82%)
Nov 16, 2021	41.20	41.33	40.57	40.73	1,078,611	-0.43(-1.04%)
Nov 15, 2021	41.11	41.36	40.90	41.16	1,466,879	+0.25(+0.61%)
Nov 12, 2021	41.48	41.55	40.76	40.91	854,519	-0.47(-1.14%)
Nov 11, 2021	41.40	41.49	41.06	41.38	629,593	+0.10(+0.25%)
Nov 10, 2021	41.45		41.10	41.28	764,582	-0.23(-0.56%)
Nov 09, 2021	41.46	41.52	41.12	41.51	400,783	+0.01(+0.02%)
Nov 08, 2021	41.82	41.82	41.26	41.50	518,870	-0.17(-0.41%)
Nov 05, 2021	41.45	42.05	41.02	41.67	878,949	+0.56(+1.37%)
Nov 04, 2021	42.29	42.47	40.80	41.11	912,090	-1.11(-2.63%)
Nov 03, 2021	42.36	42.58	41.88	42.22	1,044,021	-0.06(-0.14%)
Nov 02, 2021	42.81	42.93	42.17	42.28	936,741	-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.