Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.05	40.91		40.87	689,145	+0.84(+2.09%)
Jan 28, 2022	38.76	40.03	38.46	40.03	698,669	+1.31(+3.40%)
Jan 27, 2022	39.46	39.55	38.70	38.72	950,449	-0.24(-0.61%)
Jan 26, 2022	39.62	39.91	38.77	38.95	1,475,077	-0.05(-0.13%)
Jan 25, 2022	39.57	39.85	38.63	39.01	1,039,124	-0.91(-2.27%)
Jan 24, 2022	39.03	39.96	37.96	39.91	1,196,573	+0.35(+0.88%)
Jan 21, 2022	39.74	40.12	39.50	39.56	889,265	-0.30(-0.75%)
Jan 20, 2022	39.99	40.70	39.83	39.86	847,342	+0.19(+0.47%)
Jan 19, 2022	40.30	40.54	39.59	39.67	591,103	-0.59(-1.46%)
Jan 18, 2022	40.50	40.99	40.15	40.26	583,602	-0.25(-0.61%)
Jan 14, 2022				40.51	0	+0.19(+0.47%)
Jan 13, 2022	40.01	40.69	40.01	40.32	703,548	+0.55(+1.37%)
Jan 12, 2022	39.71	40.25	39.37	39.77	775,249	+0.04(+0.11%)
Jan 11, 2022	39.74	40.98	39.09	39.73	706,729	+0.38(+0.95%)
Jan 10, 2022	38.93	39.36	38.71	39.36	834,507	-0.05(-0.13%)
Jan 07, 2022	38.75	39.59	38.75	39.41	864,991	+0.57(+1.47%)
Jan 06, 2022	38.65	39.10	38.44	38.83	568,078	+0.01(+0.02%)
Jan 05, 2022	39.72	39.88	38.79	38.83	654,858	-1.20(-2.99%)
Jan 04, 2022	40.39	40.62	39.60	40.02	516,171	-0.40(-0.99%)
Jan 03, 2022	40.54	40.54	39.99	40.42	243,516	-0.12(-0.29%)
Dec 31, 2021	40.80	40.99	40.51	40.54	318,097	-0.25(-0.61%)
Dec 30, 2021	40.78	41.12	40.71	40.79	315,571	+0.13(+0.32%)
Dec 29, 2021	41.00	41.23	40.48	40.66	645,177	-0.43(-1.04%)
Dec 28, 2021	41.04	41.26	40.99	41.09	298,320	+0.11(+0.27%)
Dec 27, 2021	40.56	41.00	40.36	40.98	245,950	+0.53(+1.31%)
Dec 23, 2021	40.47	40.53	40.15	40.45	222,751	+0.30(+0.74%)
Dec 22, 2021	39.70	40.17	39.62	40.15	318,822	+0.29(+0.73%)
Dec 21, 2021	39.22	39.87	39.12	39.86	374,489	+0.90(+2.30%)
Dec 20, 2021	39.01	39.16	38.58	38.96	411,567	-0.49(-1.23%)
Dec 17, 2021	39.43	39.92	39.28	39.45	940,308	-0.15(-0.37%)
Dec 16, 2021	40.45	40.48	39.45	39.59	590,402	-0.61(-1.53%)
Dec 15, 2021	39.06	40.25	39.06	40.21	557,719	+0.56(+1.42%)
Dec 14, 2021	39.87	39.87	39.07	39.65	502,014	-0.36(-0.90%)
Dec 13, 2021	40.72	40.83	39.94	40.00	634,037	-0.75(-1.85%)
Dec 10, 2021	40.86	41.06	40.47	40.76	412,508	+0.13(+0.32%)
Dec 09, 2021	41.26	41.46	40.61	40.63	397,688	-0.69(-1.67%)
Dec 08, 2021	40.99	41.39	40.90	41.32	540,633	+0.25(+0.60%)
Dec 07, 2021	41.10	41.67	40.98	41.07	829,390	+0.49(+1.20%)
Dec 06, 2021	39.67	40.66	39.55	40.59	504,354	+0.97(+2.46%)
Dec 03, 2021	40.48	40.57	39.10	39.61	806,006	-0.71(-1.76%)
Dec 02, 2021	39.53	40.46	39.50	40.32	712,443	+1.06(+2.71%)
Dec 01, 2021	40.24	40.68	39.26	39.26	1,078,924	-0.79(-1.96%)
Nov 30, 2021	40.75	41.12	39.94	40.04	1,272,957	-1.06(-2.59%)
Nov 29, 2021	41.07	41.39	40.80	41.11	690,149	+0.38(+0.93%)
Nov 26, 2021	41.70	41.91	40.68	40.73	391,570	-1.43(-3.39%)
Nov 24, 2021	41.80	42.37	41.74	42.16	540,562	+0.03(+0.08%)
Nov 23, 2021	42.65	42.65	41.78	42.12	897,517	-0.57(-1.33%)
Nov 22, 2021	44.17	44.17	42.69	42.69	756,635	-1.40(-3.18%)
Nov 19, 2021	43.98	44.47	43.92	44.09	420,950	+0.11(+0.25%)
Nov 18, 2021	44.11	43.99	43.90	43.98	758,633	-0.14(-0.33%)
Nov 17, 2021	43.84	44.51	43.84	44.12	595,881	+0.16(+0.36%)
Nov 16, 2021	43.21	44.06	43.21	43.96	671,565	+0.73(+1.70%)
Nov 15, 2021	43.47	43.85	43.17	43.23	642,451	-0.20(-0.47%)
Nov 12, 2021	43.35	43.62	43.07	43.43	446,345	+0.13(+0.29%)
Nov 11, 2021	43.10	43.50	42.81	43.30	511,669	+0.30(+0.71%)
Nov 10, 2021	43.90		42.97	43.00	604,109	-1.11(-2.51%)
Nov 09, 2021	43.92	44.21	43.60	44.11	607,154	+0.23(+0.52%)
Nov 08, 2021	43.75	44.34	43.57	43.88	919,038	+0.29(+0.66%)
Nov 05, 2021	43.08	44.11	42.84	43.59	645,606	+0.64(+1.49%)
Nov 04, 2021	42.89	43.01	42.27	42.95	456,449	+0.13(+0.30%)
Nov 03, 2021	42.36	42.92	42.30	42.82	278,333	+0.19(+0.44%)
Nov 02, 2021	42.43	42.85	42.33	42.64	378,061	+0.09(+0.22%)

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.