Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.00	37.64		37.61	13,284	+1.02(+2.79%)
Jan 28, 2022	36.60	36.60	36.10	36.59	39,408	-0.35(-0.95%)
Jan 27, 2022	37.74	38.00	36.92	36.94	45,177	-1.58(-4.11%)
Jan 26, 2022	39.78	39.95	38.41	38.52	26,299	-1.53(-3.82%)
Jan 25, 2022	39.16	40.05	38.95	40.05	22,578	+0.25(+0.64%)
Jan 24, 2022	39.67	39.89	38.61	39.80	26,370	-0.91(-2.25%)
Jan 21, 2022	41.72	41.72	40.63	40.71	76,284	-0.99(-2.37%)
Jan 20, 2022	42.44	42.70	41.61	41.70	33,550	-0.37(-0.88%)
Jan 19, 2022	40.16	42.14	40.15	42.07	30,330	+2.49(+6.30%)
Jan 18, 2022	39.80	39.92	39.41	39.58	5,983	-0.23(-0.59%)
Jan 14, 2022				39.81	0	-0.27(-0.67%)
Jan 13, 2022	40.55	40.69	40.05	40.08	13,562	-0.50(-1.23%)
Jan 12, 2022	40.05	40.62	40.05	40.58	16,771	+0.77(+1.93%)
Jan 11, 2022	38.81	39.81	38.63	39.81	22,416	+0.93(+2.40%)
Jan 10, 2022	38.15	38.88	37.95	38.88	15,221	+0.25(+0.64%)
Jan 07, 2022	38.44	38.80	38.17	38.63	20,230	+0.61(+1.60%)
Jan 06, 2022	38.40	38.81	37.97	38.02	21,388	-1.37(-3.48%)
Jan 05, 2022	40.36	40.57	39.27	39.39	17,647	-0.89(-2.21%)
Jan 04, 2022	40.35	40.60	40.16	40.28	12,850	+0.27(+0.67%)
Jan 03, 2022	40.16	40.55	40.00	40.01	22,861	-0.85(-2.08%)
Dec 31, 2021	40.71	41.00	40.54	40.86	30,489	+0.55(+1.36%)
Dec 30, 2021	39.94	40.31	39.94	40.31	26,020	+0.11(+0.27%)
Dec 29, 2021	39.84	40.27	39.67	40.20	25,959	+0.08(+0.20%)
Dec 28, 2021	40.48	40.68	40.10	40.12	25,847	-0.52(-1.28%)
Dec 27, 2021	40.43	40.70	40.35	40.64	52,041	+0.24(+0.59%)
Dec 23, 2021	40.21	40.56	40.08	40.40	18,526	+0.53(+1.33%)
Dec 22, 2021	39.34	39.90	38.97	39.87	13,735	+0.63(+1.61%)
Dec 21, 2021	39.28	39.31	38.94	39.24	26,388	+0.77(+2.00%)
Dec 20, 2021	38.38	38.61	37.96	38.47	31,186	-0.34(-0.88%)
Dec 17, 2021	39.55	39.55	38.81	38.81	14,765	-0.39(-0.99%)
Dec 16, 2021	38.43	39.20	38.43	39.20	85,720	+1.26(+3.32%)
Dec 15, 2021	38.16	38.23	37.14	37.94	42,868	-1.51(-3.83%)
Dec 14, 2021	39.64	40.02	39.37	39.45	12,108	-0.61(-1.52%)
Dec 13, 2021	40.24	40.47	40.05	40.06	32,306	+0.07(+0.18%)
Dec 10, 2021	40.31	40.31	39.72	39.99	13,950	+0.61(+1.55%)
Dec 09, 2021	40.01	40.01	39.35	39.38	14,919	-0.37(-0.93%)
Dec 08, 2021	39.58	39.84	39.42	39.75	7,804	+0.11(+0.27%)
Dec 07, 2021	39.29	39.90	39.29	39.64	29,428	+0.58(+1.49%)
Dec 06, 2021	38.73	39.17	38.50	39.06	34,893	+0.23(+0.59%)
Dec 03, 2021	38.70	38.83	38.08	38.83	52,762	+0.04(+0.10%)
Dec 02, 2021	39.19	39.47	38.30	38.79	34,036	-0.62(-1.57%)
Dec 01, 2021	41.12	41.22	39.41	39.41	41,489	-1.29(-3.17%)
Nov 30, 2021	41.23	41.98	40.22	40.70	26,128	-0.35(-0.85%)
Nov 29, 2021	40.85	41.16	40.61	41.05	73,373	-0.03(-0.08%)
Nov 26, 2021	42.18	42.18	40.77	41.08	12,627	-1.27(-3.01%)
Nov 24, 2021	41.86	42.35	41.82	42.35	15,606	-0.04(-0.08%)
Nov 23, 2021	42.62	42.86	42.02	42.39	18,758	-0.93(-2.15%)
Nov 22, 2021	43.42	43.87	43.06	43.32	32,693	-1.43(-3.20%)
Nov 19, 2021	45.62	45.88	44.75	44.75	22,574	-1.37(-2.97%)
Nov 18, 2021	46.15	46.19	46.05	46.12	11,543	-0.16(-0.35%)
Nov 17, 2021	46.35	46.65	46.09	46.28	34,146	+0.28(+0.61%)
Nov 16, 2021	46.59	46.86	46.00	46.00	44,166	-1.02(-2.17%)
Nov 15, 2021	47.00	47.49	46.69	47.02	16,294	+0.11(+0.23%)
Nov 12, 2021	46.11	46.95	46.01	46.91	17,289	+0.51(+1.10%)
Nov 11, 2021	45.96	46.49	45.88	46.40	21,318	+1.45(+3.23%)
Nov 10, 2021	45.32			44.95	15,757	+0.45(+1.01%)
Nov 09, 2021	43.90	44.53	43.62	44.50	9,532	+0.87(+1.99%)
Nov 08, 2021	43.39	43.65	43.16	43.63	17,015	+0.68(+1.58%)
Nov 05, 2021	42.18	42.95	41.78	42.95	10,983	+1.09(+2.60%)
Nov 04, 2021	42.05	42.37	41.75	41.86	13,705	+0.20(+0.48%)
Nov 03, 2021	40.48	41.83	40.34	41.66	23,335	+0.70(+1.71%)
Nov 02, 2021	41.43	41.43	40.90	40.96	7,746	-1.00(-2.38%)

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.