Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.92	36.21		36.11	1,576,102	+0.73(+2.07%)
Jan 28, 2022	34.60	35.36	33.79	35.38	709,744	+0.63(+1.82%)
Jan 27, 2022	35.97	36.47	34.57	34.75	566,721	-1.00(-2.79%)
Jan 26, 2022	36.59	37.17	35.47	35.75	760,882	-0.45(-1.24%)
Jan 25, 2022	35.39	36.48	34.83	36.19	789,883	+0.17(+0.48%)
Jan 24, 2022	35.21	36.16	34.19	36.02	1,095,366	-0.11(-0.29%)
Jan 21, 2022	36.37	36.84	35.99	36.13	920,913	-0.52(-1.43%)
Jan 20, 2022	38.02	38.60	36.59	36.65	875,883	-1.39(-3.65%)
Jan 19, 2022	38.64	39.00	38.01	38.04	768,581	-0.43(-1.12%)
Jan 18, 2022	38.73	39.16	38.33	38.47	844,324	-0.39(-1.01%)
Jan 14, 2022				38.86	0	-0.03(-0.08%)
Jan 13, 2022	39.16	39.70	38.78	38.90	501,679	+0.09(+0.23%)
Jan 12, 2022	38.93	39.42	38.78	38.81	318,658	-0.23(-0.59%)
Jan 11, 2022	38.99	39.32	38.35	39.04	683,837	-0.05(-0.13%)
Jan 10, 2022	40.21	40.21	38.77	39.09	528,286	-0.69(-1.74%)
Jan 07, 2022	39.34	40.05	39.24	39.78	557,352	+0.41(+1.04%)
Jan 06, 2022	39.31	39.53	38.74	39.37	383,634	+0.53(+1.37%)
Jan 05, 2022	39.93	40.29	38.74	38.84	514,811	-1.01(-2.54%)
Jan 04, 2022	39.94	40.43	39.73	39.85	547,316	+0.33(+0.83%)
Jan 03, 2022	38.90	39.71	38.90	39.53	432,850	+0.75(+1.94%)
Dec 31, 2021	38.92	39.17	38.73	38.77	384,493	-0.02(-0.06%)
Dec 30, 2021	38.88	39.48	38.71	38.80	496,950	-0.12(-0.31%)
Dec 29, 2021	38.69	38.98	38.37	38.92	610,212	+0.35(+0.91%)
Dec 28, 2021	38.59	39.11	38.32	38.57	463,497	-0.02(-0.04%)
Dec 27, 2021	37.84	38.60	37.52	38.59	614,100	+0.84(+2.22%)
Dec 23, 2021	37.67	37.93	37.49	37.75	534,113	+0.27(+0.71%)
Dec 22, 2021	37.37	37.69	37.17	37.48	559,871	+0.13(+0.35%)
Dec 21, 2021	36.47	37.63	36.36	37.35	841,361	+1.51(+4.21%)
Dec 20, 2021	35.75	35.97	34.99	35.84	814,353	-0.53(-1.45%)
Dec 17, 2021	36.35	36.80	35.91	36.37	1,852,687	+0.02(+0.04%)
Dec 16, 2021	37.36	37.73	36.28	36.36	794,456	-0.55(-1.50%)
Dec 15, 2021	37.17	37.38	35.73	36.91	904,696	-0.31(-0.83%)
Dec 14, 2021	37.22	37.72	37.01	37.22	950,833	-0.44(-1.16%)
Dec 13, 2021	38.01	38.24	37.39	37.65	741,416	-0.70(-1.82%)
Dec 10, 2021	38.57	38.94	37.84	38.35	522,423	+0.39(+1.03%)
Dec 09, 2021	38.72	38.74	37.91	37.96	515,765	-1.11(-2.85%)
Dec 08, 2021	38.93	39.47	38.85	39.08	457,607	+0.23(+0.59%)
Dec 07, 2021	39.04	39.66	38.57	38.85	611,794	+0.11(+0.29%)
Dec 06, 2021	37.74	39.31	37.48	38.73	1,010,564	+2.28(+6.26%)
Dec 03, 2021	36.96	37.49	36.20	36.45	785,789	-0.70(-1.88%)
Dec 02, 2021	35.99	37.52	35.70	37.15	843,475	+1.69(+4.76%)
Dec 01, 2021	38.26	38.97	35.45	35.46	1,118,827	-2.00(-5.33%)
Nov 30, 2021	37.78	38.08	37.04	37.46	1,077,530	-1.02(-2.66%)
Nov 29, 2021	39.10	39.15	38.12	38.48	706,877	-0.12(-0.32%)
Nov 26, 2021	39.55	39.59	37.50	38.60	1,015,953	-2.71(-6.57%)
Nov 24, 2021	40.46	41.43	40.12	41.32	558,854	+0.72(+1.77%)
Nov 23, 2021	40.03	40.80	40.03	40.60	643,201	+0.56(+1.39%)
Nov 22, 2021	39.97	40.41	39.60	40.04	533,436	+0.28(+0.71%)
Nov 19, 2021	40.20	40.58	39.40	39.76	602,560	-0.83(-2.05%)
Nov 18, 2021	41.21	40.80	40.46	40.59	434,592	-0.41(-1.01%)
Nov 17, 2021	40.82	41.02	40.16	41.00	476,720	+0.00(+0.00%)
Nov 16, 2021	41.76	41.87	40.83	41.00	441,360	-0.79(-1.89%)
Nov 15, 2021	41.35	41.81	41.13	41.80	417,614	+0.55(+1.33%)
Nov 12, 2021	41.90	41.90	40.93	41.25	432,218	-0.40(-0.95%)
Nov 11, 2021	41.87	42.04	41.42	41.64	541,348	-0.22(-0.52%)
Nov 10, 2021	41.88			41.86	475,168	-0.26(-0.61%)
Nov 09, 2021	42.05	42.20	41.66	42.12	607,447	+0.10(+0.25%)
Nov 08, 2021	43.54	43.65	41.89	42.01	623,179	-1.49(-3.44%)
Nov 05, 2021	43.41	44.03	42.98	43.51	569,598	+1.24(+2.94%)
Nov 04, 2021	43.50	44.34	42.06	42.27	535,504	-1.01(-2.33%)
Nov 03, 2021	42.74	43.79	42.58	43.27	787,001	+0.55(+1.29%)
Nov 02, 2021	41.80	42.73	41.49	42.73	785,703	+1.18(+2.84%)

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.