Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.85	40.05		40.03	640,643	-0.10(-0.25%)
Jan 28, 2022	39.56	40.15	39.20	40.13	315,862	+0.53(+1.34%)
Jan 27, 2022	39.73	40.28	39.25	39.60	390,149	-0.13(-0.34%)
Jan 26, 2022	39.93	40.58	39.50	39.73	689,510	-0.18(-0.45%)
Jan 25, 2022	39.29	40.47	38.76	39.91	547,797	+0.23(+0.59%)
Jan 24, 2022	39.40	39.94	39.04	39.68	602,971	+0.28(+0.71%)
Jan 21, 2022	39.95	40.63	39.17	39.40	498,330	-0.28(-0.70%)
Jan 20, 2022	39.25	39.89	39.12	39.68	465,996	+0.45(+1.15%)
Jan 19, 2022	39.43	39.82	39.13	39.23	404,440	-0.31(-0.77%)
Jan 18, 2022	39.15	39.96	38.81	39.53	457,788	+0.23(+0.60%)
Jan 14, 2022				39.30	0	+0.41(+1.04%)
Jan 13, 2022	38.65	39.10	38.32	38.89	283,534	+0.47(+1.22%)
Jan 12, 2022	38.09	38.69	38.04	38.43	527,739	+0.17(+0.45%)
Jan 11, 2022	38.67	38.79	38.04	38.26	291,742	-0.41(-1.07%)
Jan 10, 2022	38.79	39.04	38.49	38.67	293,035	-0.03(-0.07%)
Jan 07, 2022	38.31	38.91	38.26	38.70	193,746	+0.30(+0.77%)
Jan 06, 2022	38.45	38.68	38.22	38.40	203,630	+0.03(+0.07%)
Jan 05, 2022	38.53	38.87	38.22	38.37	219,624	-0.12(-0.30%)
Jan 04, 2022	38.16	38.93	38.08	38.49	301,734	+0.42(+1.11%)
Jan 03, 2022	38.31	38.65	37.72	38.07	283,362	-0.19(-0.49%)
Dec 31, 2021	38.11	38.47	37.80	38.26	321,735	+0.12(+0.31%)
Dec 30, 2021	37.66	38.40	37.66	38.14	254,001	+0.44(+1.17%)
Dec 29, 2021	37.25	37.89	37.23	37.70	269,868	+0.50(+1.36%)
Dec 28, 2021	37.18	37.47	36.99	37.19	206,261	-0.01(-0.02%)
Dec 27, 2021	37.17	37.38	36.86	37.20	205,993	+0.02(+0.05%)
Dec 23, 2021	37.26	37.44	37.00	37.18	256,326	+0.06(+0.17%)
Dec 22, 2021	36.35	37.13	36.20	37.12	375,129	+0.76(+2.08%)
Dec 21, 2021	36.93	37.25	36.17	36.36	346,759	-0.32(-0.86%)
Dec 20, 2021	36.72	36.80	36.11	36.68	300,737	-0.28(-0.76%)
Dec 17, 2021	37.72	38.03	36.69	36.96	1,162,011	-1.05(-2.77%)
Dec 16, 2021	37.50	38.45	37.50	38.01	346,839	+0.51(+1.37%)
Dec 15, 2021	37.07	38.12	36.95	37.50	521,587	+0.56(+1.51%)
Dec 14, 2021	37.32	37.75	36.86	36.94	501,083	-0.36(-0.97%)
Dec 13, 2021	36.75	37.51	36.75	37.30	568,529	+0.53(+1.44%)
Dec 10, 2021	36.55	36.79	36.38	36.77	302,906	+0.49(+1.34%)
Dec 09, 2021	36.19	36.46	35.91	36.28	216,705	-0.14(-0.40%)
Dec 08, 2021	36.12	36.55	35.94	36.43	240,861	+0.32(+0.90%)
Dec 07, 2021	36.17	36.47	35.91	36.10	343,329	-0.20(-0.55%)
Dec 06, 2021	35.67	36.63	35.37	36.30	524,344	+0.94(+2.65%)
Dec 03, 2021	35.37	35.57	34.96	35.37	449,851	+0.17(+0.49%)
Dec 02, 2021	35.28	35.53	35.01	35.19	367,992	+0.17(+0.49%)
Dec 01, 2021	35.09	35.72	34.80	35.02	408,855	+0.35(+1.01%)
Nov 30, 2021	35.02	35.20	34.55	34.67	751,517	-0.60(-1.71%)
Nov 29, 2021	35.18	35.47	35.00	35.27	348,776	+0.31(+0.88%)
Nov 26, 2021	35.11	35.17	34.42	34.97	254,376	-0.56(-1.57%)
Nov 24, 2021	35.53	35.63	35.24	35.53	296,706	+0.04(+0.10%)
Nov 23, 2021	35.60	35.86	35.37	35.49	373,612	-0.10(-0.28%)
Nov 22, 2021	34.94	35.82	34.76	35.59	325,555	+0.65(+1.86%)
Nov 19, 2021	34.86	35.18	34.70	34.94	436,200	-0.14(-0.41%)
Nov 18, 2021	35.47	35.15	35.00	35.09	366,127	-0.47(-1.31%)
Nov 17, 2021	35.75	35.81	34.97	35.55	415,414	-0.34(-0.94%)
Nov 16, 2021	36.10	36.28	35.69	35.89	296,960	-0.22(-0.62%)
Nov 15, 2021	36.02	36.22	35.74	36.11	319,766	+0.28(+0.77%)
Nov 12, 2021	36.04	36.34	35.83	35.84	247,570	-0.27(-0.74%)
Nov 11, 2021	36.11	36.24	35.88	36.10	244,832	-0.22(-0.61%)
Nov 10, 2021	35.84			36.33	274,333	+0.57(+1.59%)
Nov 09, 2021	35.55	35.96	35.35	35.76	400,254	+0.29(+0.80%)
Nov 08, 2021	36.03	36.10	35.32	35.47	406,801	-0.42(-1.17%)
Nov 05, 2021	35.57	36.27	35.51	35.89	364,626	+0.51(+1.43%)
Nov 04, 2021	36.29	36.29	35.06	35.38	388,069	-0.74(-2.05%)
Nov 03, 2021	35.54	36.42	35.24	36.12	390,068	+0.37(+1.02%)
Nov 02, 2021	36.42	36.42	35.68	35.76	318,262	-0.46(-1.28%)

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.