Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.38	39.57		39.56	648,301	-0.10(-0.25%)
Jan 28, 2022	39.09	39.67	38.74	39.65	319,638	+0.52(+1.34%)
Jan 27, 2022	39.26	39.80	38.78	39.13	394,813	-0.13(-0.34%)
Jan 26, 2022	39.46	40.10	39.03	39.26	697,753	-0.18(-0.45%)
Jan 25, 2022	38.83	39.99	38.31	39.44	554,346	+0.23(+0.59%)
Jan 24, 2022	38.93	39.47	38.58	39.21	610,179	+0.28(+0.71%)
Jan 21, 2022	39.48	40.15	38.71	38.93	504,287	-0.28(-0.70%)
Jan 20, 2022	38.78	39.42	38.66	39.21	471,567	+0.44(+1.15%)
Jan 19, 2022	38.97	39.35	38.67	38.76	409,275	-0.30(-0.77%)
Jan 18, 2022	38.68	39.48	38.35	39.07	463,260	+0.23(+0.60%)
Jan 14, 2022				38.84	0	+0.40(+1.04%)
Jan 13, 2022	38.19	38.64	37.87	38.43	286,924	+0.46(+1.22%)
Jan 12, 2022	37.64	38.23	37.59	37.97	534,048	+0.17(+0.45%)
Jan 11, 2022	38.21	38.33	37.59	37.80	295,230	-0.41(-1.07%)
Jan 10, 2022	38.33	38.58	38.03	38.21	296,538	-0.03(-0.07%)
Jan 07, 2022	37.86	38.45	37.81	38.24	196,062	+0.29(+0.77%)
Jan 06, 2022	38.00	38.22	37.77	37.95	206,064	+0.03(+0.07%)
Jan 05, 2022	38.07	38.41	37.77	37.92	222,250	-0.12(-0.30%)
Jan 04, 2022	37.71	38.47	37.63	38.03	305,341	+0.42(+1.11%)
Jan 03, 2022	37.86	38.19	37.28	37.62	286,749	-0.19(-0.49%)
Dec 31, 2021	37.66	38.02	37.36	37.80	325,581	+0.12(+0.31%)
Dec 30, 2021	37.22	37.95	37.22	37.69	257,037	+0.44(+1.17%)
Dec 29, 2021	36.81	37.44	36.79	37.25	273,094	+0.50(+1.36%)
Dec 28, 2021	36.74	37.03	36.55	36.75	208,727	-0.01(-0.02%)
Dec 27, 2021	36.73	36.94	36.43	36.76	208,455	+0.02(+0.05%)
Dec 23, 2021	36.82	37.00	36.57	36.74	259,391	+0.06(+0.17%)
Dec 22, 2021	35.92	36.69	35.77	36.68	379,614	+0.75(+2.08%)
Dec 21, 2021	36.50	36.81	35.74	35.93	350,904	-0.31(-0.86%)
Dec 20, 2021	36.29	36.37	35.69	36.25	304,332	-0.28(-0.76%)
Dec 17, 2021	37.28	37.58	36.26	36.52	1,175,902	-1.04(-2.77%)
Dec 16, 2021	37.06	38.00	37.06	37.56	350,985	+0.51(+1.37%)
Dec 15, 2021	36.63	37.67	36.52	37.06	527,822	+0.55(+1.51%)
Dec 14, 2021	36.88	37.30	36.42	36.50	507,073	-0.36(-0.97%)
Dec 13, 2021	36.32	37.07	36.32	36.86	575,326	+0.53(+1.44%)
Dec 10, 2021	36.12	36.35	35.95	36.34	306,527	+0.48(+1.34%)
Dec 09, 2021	35.77	36.03	35.48	35.85	219,296	-0.14(-0.40%)
Dec 08, 2021	35.69	36.12	35.52	36.00	243,740	+0.32(+0.90%)
Dec 07, 2021	35.74	36.04	35.49	35.68	347,433	-0.20(-0.55%)
Dec 06, 2021	35.25	36.20	34.95	35.87	530,613	+0.93(+2.65%)
Dec 03, 2021	34.95	35.15	34.55	34.95	455,229	+0.17(+0.49%)
Dec 02, 2021	34.87	35.11	34.60	34.78	372,391	+0.17(+0.49%)
Dec 01, 2021	34.67	35.30	34.39	34.61	413,742	+0.35(+1.01%)
Nov 30, 2021	34.61	34.79	34.14	34.26	760,501	-0.60(-1.71%)
Nov 29, 2021	34.77	35.05	34.58	34.86	352,945	+0.30(+0.88%)
Nov 26, 2021	34.70	34.75	34.01	34.56	257,417	-0.55(-1.57%)
Nov 24, 2021	35.11	35.21	34.82	35.11	300,253	+0.04(+0.10%)
Nov 23, 2021	35.18	35.44	34.96	35.07	378,078	-0.10(-0.28%)
Nov 22, 2021	34.53	35.39	34.35	35.17	329,447	+0.64(+1.85%)
Nov 19, 2021	34.45	34.76	34.29	34.53	441,415	-0.14(-0.41%)
Nov 18, 2021	35.05	34.73	34.59	34.67	370,504	-0.46(-1.31%)
Nov 17, 2021	35.33	35.39	34.56	35.13	420,380	-0.33(-0.94%)
Nov 16, 2021	35.67	35.85	35.27	35.47	300,510	-0.22(-0.62%)
Nov 15, 2021	35.60	35.79	35.32	35.69	323,589	+0.27(+0.77%)
Nov 12, 2021	35.62	35.92	35.40	35.41	250,530	-0.26(-0.74%)
Nov 11, 2021	35.69	35.81	35.46	35.68	247,759	-0.22(-0.61%)
Nov 10, 2021	35.41			35.90	277,612	+0.56(+1.59%)
Nov 09, 2021	35.13	35.54	34.93	35.33	405,039	+0.28(+0.80%)
Nov 08, 2021	35.61	35.67	34.90	35.05	411,664	-0.41(-1.17%)
Nov 05, 2021	35.15	35.84	35.09	35.47	368,985	+0.50(+1.43%)
Nov 04, 2021	35.86	35.86	34.65	34.96	392,708	-0.73(-2.05%)
Nov 03, 2021	35.12	35.99	34.82	35.70	394,731	+0.36(+1.02%)
Nov 02, 2021	35.99	35.99	35.26	35.33	322,067	-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.