Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.95	36.87		36.70	383,039	+0.49(+1.36%)
Jan 28, 2022	36.34	36.92	35.01	36.21	282,198	+0.13(+0.35%)
Jan 27, 2022	38.19	38.73	35.78	36.08	292,400	-1.44(-3.83%)
Jan 26, 2022	37.78	39.26	36.85	37.52	345,130	+0.45(+1.21%)
Jan 25, 2022	36.82	37.67	36.14	37.07	263,579	-0.22(-0.59%)
Jan 24, 2022	35.68	37.55	35.58	37.29	382,606	+0.97(+2.67%)
Jan 21, 2022	36.47	37.57	36.17	36.32	323,270	-0.53(-1.44%)
Jan 20, 2022	37.95	38.40	36.64	36.85	150,849	-1.11(-2.91%)
Jan 19, 2022	39.16	39.16	37.96	37.96	177,569	-0.99(-2.54%)
Jan 18, 2022	39.27	39.61	38.85	38.94	173,994	-0.43(-1.09%)
Jan 14, 2022				39.37	0	+0.20(+0.51%)
Jan 13, 2022	38.92	39.50	38.62	39.17	131,438	+0.28(+0.73%)
Jan 12, 2022	38.74	39.08	38.49	38.89	198,153	+0.01(+0.02%)
Jan 11, 2022	39.03	39.03	38.08	38.88	247,305	+0.06(+0.16%)
Jan 10, 2022	38.67	39.00	38.21	38.82	389,276	+0.22(+0.57%)
Jan 07, 2022	38.70	38.93	38.13	38.60	373,971	-0.08(-0.21%)
Jan 06, 2022	37.83	38.94	37.49	38.68	262,841	+1.08(+2.87%)
Jan 05, 2022	38.26	38.51	37.59	37.60	309,448	-0.24(-0.63%)
Jan 04, 2022	37.35	38.31	37.15	37.84	273,184	+0.91(+2.45%)
Jan 03, 2022	36.63	37.48	36.37	36.93	260,851	+0.57(+1.56%)
Dec 31, 2021	36.24	36.50	35.99	36.37	97,634	-0.03(-0.08%)
Dec 30, 2021	36.57	36.85	36.35	36.39	148,282	-0.13(-0.35%)
Dec 29, 2021	36.27	36.70	36.05	36.52	159,697	+0.37(+1.04%)
Dec 28, 2021	36.06	36.48	35.94	36.15	141,051	+0.01(+0.03%)
Dec 27, 2021	35.66	36.20	35.22	36.14	139,923	+0.60(+1.70%)
Dec 23, 2021	35.20	35.67	34.91	35.53	237,401	+0.60(+1.73%)
Dec 22, 2021	34.62	35.01	34.46	34.93	150,499	+0.27(+0.79%)
Dec 21, 2021	34.10	34.96	33.99	34.66	183,928	+0.86(+2.54%)
Dec 20, 2021	34.18	34.23	33.04	33.80	316,226	-0.98(-2.81%)
Dec 17, 2021	35.47	35.93	34.06	34.78	2,506,953	-0.59(-1.68%)
Dec 16, 2021	35.53	36.25	35.02	35.37	216,075	+0.42(+1.20%)
Dec 15, 2021	35.61	35.89	34.68	34.95	567,942	-0.34(-0.96%)
Dec 14, 2021	35.07	35.81	35.07	35.29	176,162	+0.26(+0.73%)
Dec 13, 2021	35.46	36.46	34.55	35.03	340,404	-0.57(-1.59%)
Dec 10, 2021	36.17	36.17	35.22	35.60	224,029	-0.25(-0.70%)
Dec 09, 2021	36.32	36.72	35.77	35.85	217,038	-0.74(-2.04%)
Dec 08, 2021	37.07	37.37	36.32	36.59	190,680	-0.34(-0.92%)
Dec 07, 2021	37.60	38.02	36.72	36.93	237,836	-0.42(-1.13%)
Dec 06, 2021	37.44	38.11	37.01	37.35	300,116	+0.57(+1.54%)
Dec 03, 2021	37.76	37.76	36.57	36.79	372,127	-0.81(-2.16%)
Dec 02, 2021	36.31	37.80	36.09	37.60	225,317	+1.66(+4.63%)
Dec 01, 2021	37.15	37.69	35.80	35.94	269,453	-0.29(-0.81%)
Nov 30, 2021	37.12	37.12	35.88	36.23	283,637	-0.74(-2.00%)
Nov 29, 2021	37.55	37.55	36.48	36.97	419,938	+0.42(+1.15%)
Nov 26, 2021	36.91	37.31	35.71	36.55	228,501	-1.95(-5.06%)
Nov 24, 2021	38.65	38.94	37.83	38.50	121,820	-0.56(-1.44%)
Nov 23, 2021	38.74	39.16	38.40	39.06	283,226	+0.66(+1.71%)
Nov 22, 2021	37.65	38.78	37.45	38.40	539,927	+1.11(+2.97%)
Nov 19, 2021	37.28	38.13	36.76	37.30	369,177	-0.54(-1.43%)
Nov 18, 2021	37.99	38.36	37.70	37.84	259,722	-0.11(-0.29%)
Nov 17, 2021	39.70	39.70	37.92	37.95	259,684	-1.30(-3.31%)
Nov 16, 2021	39.48	39.60	38.87	39.25	238,481	-0.30(-0.76%)
Nov 15, 2021	39.79	39.91	39.06	39.55	307,958	+0.46(+1.17%)
Nov 12, 2021	39.68	39.96	38.87	39.09	94,005	-0.65(-1.63%)
Nov 11, 2021	39.91	40.22	39.63	39.74	288,203	-0.16(-0.39%)
Nov 10, 2021	41.47			39.90	186,846	+0.59(+1.51%)
Nov 09, 2021	39.31	39.74	39.02	39.30	245,688	-0.17(-0.44%)
Nov 08, 2021	39.05	39.85	38.90	39.47	332,445	+0.76(+1.95%)
Nov 05, 2021	38.50	39.11	38.26	38.72	260,222	+0.61(+1.60%)
Nov 04, 2021	39.05	39.05	37.57	38.11	217,442	-0.79(-2.04%)
Nov 03, 2021	38.46	39.35	38.28	38.90	305,567	+0.22(+0.56%)
Nov 02, 2021	39.29	39.35	38.62	38.68	322,879	-0.47(-1.21%)

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.