Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.96	40.01		39.97	776,038	+0.83(+2.12%)
Jan 28, 2022	38.60	39.16	37.96	39.14	701,011	+0.60(+1.55%)
Jan 27, 2022	39.62	40.01	38.35	38.54	1,309,088	-0.80(-2.04%)
Jan 26, 2022	40.49	40.70	39.24	39.34	874,671	-0.62(-1.55%)
Jan 25, 2022	39.83	40.37	39.09	39.96	726,436	-0.47(-1.17%)
Jan 24, 2022	38.93	40.53	38.62	40.44	2,446,122	+0.93(+2.35%)
Jan 21, 2022	39.84	40.63	39.51	39.51	881,580	-0.53(-1.33%)
Jan 20, 2022	41.04	41.56	39.97	40.04	810,048	-0.88(-2.15%)
Jan 19, 2022	41.82	41.82	40.88	40.92	503,603	-0.69(-1.65%)
Jan 18, 2022	42.42	42.51	41.55	41.60	747,401	-1.14(-2.67%)
Jan 14, 2022				42.74	0	+0.18(+0.43%)
Jan 13, 2022	42.77	43.12	42.41	42.56	432,604	-0.02(-0.05%)
Jan 12, 2022	42.93	43.07	42.33	42.58	406,395	-0.17(-0.41%)
Jan 11, 2022	42.52	42.83	41.95	42.75	2,288,035	+0.27(+0.64%)
Jan 10, 2022	42.45	42.48	41.84	42.48	530,376	-0.14(-0.34%)
Jan 07, 2022	43.05	43.31	42.60	42.63	1,018,111	-0.47(-1.10%)
Jan 06, 2022	42.94	43.40	42.60	43.10	626,109	+0.30(+0.70%)
Jan 05, 2022	43.92	44.16	42.80	42.80	516,092	-1.14(-2.59%)
Jan 04, 2022	43.80	44.11	43.69	43.94	775,817	+0.31(+0.71%)
Jan 03, 2022	43.30	44.01	43.30	43.63	587,348	+0.47(+1.10%)
Dec 31, 2021	43.16	43.36	42.99	43.16	1,169,018	-0.02(-0.04%)
Dec 30, 2021	43.33	43.70	43.15	43.18	428,058	-0.19(-0.45%)
Dec 29, 2021	43.24	43.42	43.02	43.37	318,153	+0.19(+0.45%)
Dec 28, 2021	43.30	43.61	43.09	43.18	237,381	-0.15(-0.36%)
Dec 27, 2021	42.73	43.33	42.53	43.33	415,949	+0.64(+1.49%)
Dec 23, 2021	42.55	42.82	42.52	42.70	384,331	+0.25(+0.59%)
Dec 22, 2021	41.93	42.45	41.80	42.45	548,613	+0.48(+1.15%)
Dec 21, 2021	41.17	41.97	41.17	41.96	1,399,191	+1.18(+2.89%)
Dec 20, 2021	40.79	40.89	40.13	40.78	789,508	-0.57(-1.38%)
Dec 17, 2021	41.08	41.73	40.80	41.35	290,165	+0.10(+0.23%)
Dec 16, 2021	42.17	42.29	41.09	41.26	426,488	-0.70(-1.67%)
Dec 15, 2021	41.46	42.07	40.91	41.96	376,269	+0.54(+1.30%)
Dec 14, 2021	41.39	42.06	41.34	41.42	574,978	-0.25(-0.60%)
Dec 13, 2021	42.24	42.28	41.51	41.67	397,176	-0.71(-1.68%)
Dec 10, 2021	42.67	42.67	41.99	42.38	245,425	+0.03(+0.07%)
Dec 09, 2021	42.76	42.87	42.33	42.35	668,338	-0.70(-1.63%)
Dec 08, 2021	42.97	43.24	42.77	43.05	231,248	+0.21(+0.49%)
Dec 07, 2021	42.82	43.29	42.69	42.84	601,671	+0.58(+1.36%)
Dec 06, 2021	41.65	42.56	41.44	42.27	292,102	+0.99(+2.39%)
Dec 03, 2021	42.05	42.05	40.96	41.28	406,227	-0.51(-1.22%)
Dec 02, 2021	40.86	41.95	40.78	41.79	431,882	+1.13(+2.79%)
Dec 01, 2021	42.18	42.47	40.64	40.65	1,040,696	-0.63(-1.53%)
Nov 30, 2021	41.79	41.90	40.97	41.29	547,537	-0.91(-2.16%)
Nov 29, 2021	42.88	42.99	41.92	42.20	482,255	-0.11(-0.25%)
Nov 26, 2021	42.76	42.76	41.64	42.30	843,054	-1.63(-3.71%)
Nov 24, 2021	43.73	43.99	43.60	43.94	314,597	-0.14(-0.33%)
Nov 23, 2021	44.06	44.28	43.74	44.08	299,173	+0.03(+0.07%)
Nov 22, 2021	44.08	44.64	43.94	44.05	238,962	+0.33(+0.75%)
Nov 19, 2021	43.93	44.07	43.70	43.72	418,994	-0.53(-1.19%)
Nov 18, 2021	44.56	44.24	44.11	44.25	368,615	-0.10(-0.22%)
Nov 17, 2021	44.76	44.76	44.20	44.35	440,397	-0.52(-1.16%)
Nov 16, 2021	44.70	44.97	44.54	44.87	529,084	+0.13(+0.30%)
Nov 15, 2021	44.94	44.94	44.55	44.73	334,312	+0.01(+0.02%)
Nov 12, 2021	44.91	44.93	44.66	44.72	362,310	-0.02(-0.04%)
Nov 11, 2021	44.67	44.94	44.48	44.74	365,623	+0.28(+0.63%)
Nov 10, 2021	44.72			44.46	499,723	-0.45(-1.00%)
Nov 09, 2021	44.92	45.05	44.66	44.91	1,646,610	-0.13(-0.30%)
Nov 08, 2021	45.29	45.43	44.90	45.05	1,055,046	+0.03(+0.06%)
Nov 05, 2021	44.58	45.18	44.56	45.02	1,141,600	+0.93(+2.11%)
Nov 04, 2021	44.33	44.55	43.90	44.09	400,447	-0.07(-0.15%)
Nov 03, 2021	43.23	44.39	43.19	44.16	428,481	+0.95(+2.20%)
Nov 02, 2021	43.35	43.43	43.11	43.21	415,802	-0.09(-0.20%)

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.