Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.35	39.55		39.53	648,688	-0.10(-0.25%)
Jan 28, 2022	39.07	39.65	38.71	39.63	319,829	+0.52(+1.34%)
Jan 27, 2022	39.24	39.78	38.76	39.11	395,049	-0.13(-0.34%)
Jan 26, 2022	39.43	40.07	39.01	39.24	698,169	-0.18(-0.45%)
Jan 25, 2022	38.80	39.97	38.28	39.42	554,676	+0.23(+0.59%)
Jan 24, 2022	38.91	39.44	38.55	39.19	610,543	+0.28(+0.71%)
Jan 21, 2022	39.45	40.13	38.69	38.91	504,588	-0.28(-0.70%)
Jan 20, 2022	38.76	39.40	38.63	39.19	471,848	+0.44(+1.15%)
Jan 19, 2022	38.95	39.33	38.64	38.74	409,519	-0.30(-0.77%)
Jan 18, 2022	38.66	39.46	38.33	39.04	463,537	+0.23(+0.60%)
Jan 14, 2022				38.81	0	+0.40(+1.04%)
Jan 13, 2022	38.17	38.62	37.84	38.41	287,095	+0.46(+1.22%)
Jan 12, 2022	37.62	38.21	37.57	37.95	534,366	+0.17(+0.45%)
Jan 11, 2022	38.19	38.31	37.57	37.78	295,406	-0.41(-1.07%)
Jan 10, 2022	38.31	38.55	38.01	38.19	296,715	-0.03(-0.07%)
Jan 07, 2022	37.83	38.43	37.79	38.22	196,179	+0.29(+0.77%)
Jan 06, 2022	37.98	38.20	37.75	37.92	206,187	+0.03(+0.07%)
Jan 05, 2022	38.05	38.39	37.75	37.90	222,382	-0.12(-0.30%)
Jan 04, 2022	37.69	38.45	37.60	38.01	305,523	+0.42(+1.11%)
Jan 03, 2022	37.83	38.17	37.26	37.59	286,920	-0.19(-0.49%)
Dec 31, 2021	37.64	37.99	37.33	37.78	325,775	+0.12(+0.31%)
Dec 30, 2021	37.19	37.92	37.19	37.66	257,190	+0.44(+1.17%)
Dec 29, 2021	36.78	37.42	36.77	37.23	273,257	+0.50(+1.36%)
Dec 28, 2021	36.72	37.01	36.53	36.73	208,852	-0.01(-0.02%)
Dec 27, 2021	36.70	36.92	36.41	36.74	208,579	+0.02(+0.05%)
Dec 23, 2021	36.80	36.98	36.54	36.72	259,545	+0.06(+0.17%)
Dec 22, 2021	35.90	36.67	35.75	36.66	379,840	+0.75(+2.08%)
Dec 21, 2021	36.47	36.78	35.72	35.91	351,113	-0.31(-0.86%)
Dec 20, 2021	36.27	36.34	35.66	36.22	304,513	-0.28(-0.76%)
Dec 17, 2021	37.26	37.56	36.23	36.50	1,176,603	-1.04(-2.77%)
Dec 16, 2021	37.03	37.98	37.03	37.54	351,194	+0.51(+1.37%)
Dec 15, 2021	36.61	37.65	36.50	37.03	528,137	+0.55(+1.51%)
Dec 14, 2021	36.86	37.28	36.40	36.48	507,376	-0.36(-0.97%)
Dec 13, 2021	36.30	37.05	36.30	36.84	575,669	+0.52(+1.44%)
Dec 10, 2021	36.10	36.33	35.93	36.31	306,710	+0.48(+1.34%)
Dec 09, 2021	35.74	36.01	35.46	35.83	219,427	-0.14(-0.40%)
Dec 08, 2021	35.67	36.10	35.50	35.98	243,886	+0.32(+0.90%)
Dec 07, 2021	35.72	36.02	35.47	35.66	347,640	-0.20(-0.55%)
Dec 06, 2021	35.23	36.18	34.93	35.85	530,929	+0.92(+2.65%)
Dec 03, 2021	34.93	35.13	34.53	34.93	455,500	+0.17(+0.49%)
Dec 02, 2021	34.85	35.09	34.58	34.76	372,613	+0.17(+0.49%)
Dec 01, 2021	34.65	35.28	34.37	34.59	413,989	+0.35(+1.01%)
Nov 30, 2021	34.59	34.77	34.12	34.24	760,954	-0.60(-1.71%)
Nov 29, 2021	34.75	35.03	34.56	34.84	353,156	+0.30(+0.88%)
Nov 26, 2021	34.68	34.73	33.99	34.54	257,570	-0.55(-1.57%)
Nov 24, 2021	35.09	35.18	34.80	35.09	300,432	+0.04(+0.10%)
Nov 23, 2021	35.16	35.42	34.94	35.05	378,304	-0.10(-0.28%)
Nov 22, 2021	34.51	35.37	34.33	35.15	329,644	+0.64(+1.86%)
Nov 19, 2021	34.43	34.74	34.27	34.51	441,678	-0.14(-0.41%)
Nov 18, 2021	35.03	34.71	34.57	34.65	370,725	-0.46(-1.31%)
Nov 17, 2021	35.30	35.37	34.54	35.11	420,631	-0.33(-0.94%)
Nov 16, 2021	35.65	35.83	35.25	35.45	300,689	-0.22(-0.62%)
Nov 15, 2021	35.58	35.77	35.30	35.67	323,782	+0.27(+0.77%)
Nov 12, 2021	35.59	35.89	35.38	35.39	250,679	-0.26(-0.74%)
Nov 11, 2021	35.67	35.79	35.44	35.66	247,907	-0.22(-0.61%)
Nov 10, 2021	35.39			35.88	277,778	+0.56(+1.59%)
Nov 09, 2021	35.11	35.52	34.91	35.31	405,281	+0.28(+0.80%)
Nov 08, 2021	35.59	35.65	34.88	35.03	411,910	-0.41(-1.17%)
Nov 05, 2021	35.13	35.82	35.07	35.45	369,205	+0.50(+1.44%)
Nov 04, 2021	35.84	35.84	34.63	34.94	392,942	-0.73(-2.05%)
Nov 03, 2021	35.10	35.97	34.80	35.67	394,967	+0.36(+1.02%)
Nov 02, 2021	35.97	35.97	35.24	35.31	322,259	-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.