Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.13	38.24		38.24	367,355	+0.85(+2.28%)
Jan 28, 2022	37.14	37.43	36.35	37.39	127,986	+0.13(+0.34%)
Jan 27, 2022	37.98	38.35	36.84	37.26	195,461	-0.40(-1.07%)
Jan 26, 2022	38.82	39.15	37.33	37.66	346,243	-0.58(-1.51%)
Jan 25, 2022	38.44	38.89	37.29	38.24	439,605	-0.77(-1.98%)
Jan 24, 2022	38.03	39.22	37.63	39.01	318,240	+0.39(+1.01%)
Jan 21, 2022	38.50	39.85	38.22	38.62	278,960	+0.06(+0.15%)
Jan 20, 2022	39.37	39.81	38.44	38.56	217,141	-0.63(-1.60%)
Jan 19, 2022	40.37	40.53	39.18	39.19	170,170	-1.19(-2.94%)
Jan 18, 2022	40.65	40.92	39.84	40.38	232,501	-0.63(-1.53%)
Jan 14, 2022				41.00	0	-0.01(-0.02%)
Jan 13, 2022	40.91	41.48	40.87	41.01	87,355	+0.23(+0.55%)
Jan 12, 2022	41.29	41.48	40.63	40.79	158,344	-0.31(-0.76%)
Jan 11, 2022	40.83	41.22	40.14	41.10	222,141	+0.27(+0.67%)
Jan 10, 2022	41.10	41.10	40.25	40.83	191,827	-0.24(-0.57%)
Jan 07, 2022	41.91	42.19	41.06	41.06	204,339	-1.10(-2.60%)
Jan 06, 2022	42.29	42.53	41.94	42.16	227,736	-0.13(-0.30%)
Jan 05, 2022	43.13	43.33	42.26	42.29	133,477	-0.79(-1.84%)
Jan 04, 2022	42.44	43.43	42.43	43.08	187,342	+0.74(+1.76%)
Jan 03, 2022	42.56	43.08	41.99	42.34	157,799	-0.14(-0.32%)
Dec 31, 2021	41.97	42.61	41.86	42.47	194,179	+0.46(+1.10%)
Dec 30, 2021	42.52	42.56	41.95	42.01	152,296	-0.41(-0.97%)
Dec 29, 2021	42.12	42.47	41.90	42.43	271,448	+0.32(+0.77%)
Dec 28, 2021	42.02	42.43	41.92	42.10	198,675	+0.05(+0.12%)
Dec 27, 2021	41.58	42.07	40.91	42.05	304,843	+0.53(+1.27%)
Dec 23, 2021	41.82	42.02	41.46	41.52	259,819	+0.09(+0.21%)
Dec 22, 2021	40.75	41.46	40.37	41.44	330,497	+0.59(+1.44%)
Dec 21, 2021	39.85	40.90	39.80	40.85	288,642	+1.23(+3.09%)
Dec 20, 2021	40.57	40.94	39.11	39.62	358,676	-1.54(-3.74%)
Dec 17, 2021	41.62	41.89	40.55	41.16	1,426,932	-0.60(-1.43%)
Dec 16, 2021	42.89	43.01	41.61	41.76	369,151	-1.00(-2.34%)
Dec 15, 2021	42.20	42.76	41.55	42.76	460,561	+0.84(+2.01%)
Dec 14, 2021	42.54	42.94	41.79	41.92	372,690	-0.67(-1.56%)
Dec 13, 2021	43.07	43.35	42.42	42.58	212,408	-0.65(-1.50%)
Dec 10, 2021	43.19	43.40	42.86	43.23	237,167	+0.26(+0.62%)
Dec 09, 2021	43.46	43.77	42.93	42.96	249,628	-0.79(-1.81%)
Dec 08, 2021	43.86	44.02	43.39	43.76	265,219	+0.03(+0.07%)
Dec 07, 2021	44.34	44.36	43.50	43.73	329,834	-0.27(-0.62%)
Dec 06, 2021	43.49	44.51	43.49	44.00	262,863	+0.89(+2.07%)
Dec 03, 2021	43.65	43.84	42.78	43.11	258,166	-0.26(-0.61%)
Dec 02, 2021	42.47	43.73	42.32	43.38	226,990	+1.22(+2.88%)
Dec 01, 2021	42.73	43.15	42.13	42.16	441,172	+0.58(+1.39%)
Nov 30, 2021	42.35	42.68	41.41	41.58	334,467	-1.05(-2.46%)
Nov 29, 2021	43.95	44.05	42.52	42.63	299,010	-0.70(-1.61%)
Nov 26, 2021	43.68	44.07	42.42	43.33	139,364	-1.54(-3.43%)
Nov 24, 2021	45.32	45.48	44.75	44.87	161,797	-0.55(-1.21%)
Nov 23, 2021	45.63	46.13	45.20	45.41	226,491	-0.16(-0.34%)
Nov 22, 2021	44.91	46.22	44.63	45.57	311,925	+1.06(+2.38%)
Nov 19, 2021	44.83	45.30	44.40	44.51	366,987	-0.61(-1.35%)
Nov 18, 2021	46.06	45.14	44.88	45.12	367,976	-1.05(-2.27%)
Nov 17, 2021	46.58	46.75	45.81	46.17	428,386	-0.59(-1.26%)
Nov 16, 2021	46.88	47.08	46.56	46.76	249,214	-0.17(-0.35%)
Nov 15, 2021	47.60	47.81	46.65	46.92	231,806	-0.10(-0.21%)
Nov 12, 2021	47.06	47.42	46.77	47.02	147,280	+0.09(+0.19%)
Nov 11, 2021	46.24	47.06	45.66	46.93	246,847	+0.76(+1.65%)
Nov 10, 2021	46.21			46.17	207,139	-0.12(-0.25%)
Nov 09, 2021	44.03	47.45	43.63	46.29	373,801	+1.29(+2.87%)
Nov 08, 2021	45.90	46.35	44.87	45.00	301,605	-0.29(-0.65%)
Nov 05, 2021	44.45	45.77	44.41	45.29	205,778	+1.39(+3.16%)
Nov 04, 2021	42.98	43.92	42.56	43.90	257,713	+1.18(+2.77%)
Nov 03, 2021	42.46	42.99	41.87	42.72	238,154	+0.24(+0.58%)
Nov 02, 2021	43.09	43.09	42.36	42.47	152,052	-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.