Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.55	37.01	35.20	36.68	29,573	+0.70(+1.95%)
Jan 28, 2022	35.55	36.04	35.02	35.98	31,514	+0.35(+0.98%)
Jan 27, 2022	37.55	37.55	35.52	35.63	43,259	-1.84(-4.91%)
Jan 26, 2022	38.09	39.42	37.36	37.47	29,521	-0.45(-1.19%)
Jan 25, 2022	36.23	38.16	35.90	37.92	41,193	+1.41(+3.86%)
Jan 24, 2022	36.80	37.38	36.02	36.51	69,861	-1.23(-3.26%)
Jan 21, 2022	37.91	38.07	37.00	37.74	48,352	-0.42(-1.10%)
Jan 20, 2022	38.86	39.69	37.90	38.16	22,615	-0.99(-2.53%)
Jan 19, 2022	40.28	40.28	38.65	39.15	26,142	-0.90(-2.25%)
Jan 18, 2022	40.78	40.78	39.67	40.05	43,738	-0.62(-1.52%)
Jan 14, 2022				40.67	0	+0.07(+0.17%)
Jan 13, 2022	40.64	41.16	40.19	40.60	22,953	+0.37(+0.92%)
Jan 12, 2022	41.25	41.25	40.07	40.23	29,829	-0.59(-1.45%)
Jan 11, 2022	39.73	41.14	39.73	40.82	28,139	+1.27(+3.21%)
Jan 10, 2022	40.36	40.49	39.05	39.55	61,273	-1.75(-4.24%)
Jan 07, 2022	40.25	41.92	39.47	41.30	46,539	+1.10(+2.74%)
Jan 06, 2022	40.44	41.31	40.09	40.20	28,747	-0.35(-0.86%)
Jan 05, 2022	40.59	41.58	40.42	40.55	68,240	-0.34(-0.83%)
Jan 04, 2022	40.19	41.09	39.46	40.89	127,426	+0.62(+1.54%)
Jan 03, 2022	40.11	40.98	39.85	40.27	48,144	+0.30(+0.75%)
Dec 31, 2021	39.90	40.20	39.40	39.97	42,803	-0.32(-0.79%)
Dec 30, 2021	40.36	40.78	40.11	40.29	23,784	-0.30(-0.74%)
Dec 29, 2021	40.07	41.01	40.07	40.59	35,786	+0.52(+1.30%)
Dec 28, 2021	39.11	40.47	39.11	40.07	36,280	+0.96(+2.45%)
Dec 27, 2021	40.03	40.04	38.93	39.11	73,229	-0.41(-1.04%)
Dec 23, 2021	39.87	40.06	39.41	39.52	43,175	-0.35(-0.88%)
Dec 22, 2021	38.52	39.93	38.52	39.87	58,997	+1.35(+3.50%)
Dec 21, 2021	37.14	38.98	37.14	38.52	32,327	+1.39(+3.74%)
Dec 20, 2021	36.82	37.23	35.53	37.13	42,903	+0.08(+0.22%)
Dec 17, 2021	36.41	37.48	35.98	37.05	51,964	+0.37(+1.01%)
Dec 16, 2021	36.83	38.09	36.51	36.68	32,984	+0.02(+0.05%)
Dec 15, 2021	36.75	36.89	35.51	36.66	29,846	-0.18(-0.49%)
Dec 14, 2021	37.26	38.67	36.69	36.84	54,676	-0.40(-1.07%)
Dec 13, 2021	39.09	39.32	36.57	37.24	56,807	-1.04(-2.72%)
Dec 10, 2021	38.66	39.28	38.07	38.28	158,097	-0.37(-0.96%)
Dec 09, 2021	36.23	38.72	36.23	38.65	134,072	+2.12(+5.80%)
Dec 08, 2021	36.72	36.96	35.74	36.53	59,752	+0.34(+0.94%)
Dec 07, 2021	36.03	37.08	35.67	36.19	59,698	+0.79(+2.23%)
Dec 06, 2021	35.19	36.87	35.19	35.40	72,806	+0.87(+2.52%)
Dec 03, 2021	35.42	35.49	34.26	34.53	63,234	-0.59(-1.68%)
Dec 02, 2021	33.58	35.30	33.54	35.12	83,906	+1.86(+5.59%)
Dec 01, 2021	32.85	33.62	31.84	33.26	87,776	+1.38(+4.33%)
Nov 30, 2021	31.21	32.35	30.95	31.88	68,417	+0.15(+0.47%)
Nov 29, 2021	32.64	32.64	31.09	31.73	35,307	-0.61(-1.89%)
Nov 26, 2021	31.99	32.99	31.00	32.34	30,269	-0.83(-2.50%)
Nov 24, 2021	32.76	33.68	32.72	33.17	24,419	+0.05(+0.15%)
Nov 23, 2021	32.91	33.25	31.83	33.12	45,719	+0.10(+0.30%)
Nov 22, 2021	32.19	33.17	32.19	33.02	49,526	+0.93(+2.90%)
Nov 19, 2021	31.37	32.32	31.37	32.09	30,895	+0.16(+0.50%)
Nov 18, 2021	31.98	32.10	30.54	31.93	45,396	-0.11(-0.34%)
Nov 17, 2021	33.23	33.30	31.53	32.04	44,009	-1.37(-4.10%)
Nov 16, 2021	33.91	33.91	33.23	33.41	44,393	-0.80(-2.34%)
Nov 15, 2021	33.75	34.27	33.19	34.21	54,330	+0.39(+1.15%)
Nov 12, 2021	34.01	34.01	33.03	33.82	30,927	-0.28(-0.82%)
Nov 11, 2021	34.48	34.80	33.93	34.10	28,732	-0.26(-0.76%)
Nov 10, 2021	36.21			34.36	46,636	-1.84(-5.08%)
Nov 09, 2021	36.98	37.37	35.72	36.20	83,799	-0.88(-2.37%)
Nov 08, 2021	35.21	38.19	35.19	37.08	176,172	+3.90(+11.75%)
Nov 05, 2021	32.30	33.63	32.20	33.18	52,710	+1.41(+4.44%)
Nov 04, 2021	32.07	32.07	30.50	31.77	29,237	+0.09(+0.28%)
Nov 03, 2021	30.88	32.40	30.51	31.68	15,832	+0.33(+1.05%)
Nov 02, 2021	32.30	32.57	31.05	31.35	62,129	-0.67(-2.09%)

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.