Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.83	38.33		38.12	626,246	+1.10(+2.96%)
Jan 28, 2022	37.74	37.74	36.05	37.02	488,575	-0.50(-1.32%)
Jan 27, 2022	37.97	38.67	36.71	37.52	617,589	+0.06(+0.15%)
Jan 26, 2022	37.48	39.17	37.18	37.46	582,805	+0.85(+2.33%)
Jan 25, 2022	37.02	37.31	35.86	36.61	589,170	-0.50(-1.36%)
Jan 24, 2022	37.98	38.16	35.33	37.11	1,370,280	-1.73(-4.45%)
Jan 21, 2022	40.07	40.13	38.19	38.84	782,818	-1.54(-3.82%)
Jan 20, 2022	41.09	42.10	40.38	40.38	444,532	-0.40(-0.98%)
Jan 19, 2022	41.32	42.05	40.72	40.78	431,744	-0.23(-0.55%)
Jan 18, 2022	40.91	41.81	40.55	41.01	377,048	+0.07(+0.18%)
Jan 14, 2022				40.94	0	-0.07(-0.18%)
Jan 13, 2022	41.81	42.33	40.96	41.01	292,308	-0.54(-1.29%)
Jan 12, 2022	42.26	42.64	41.23	41.54	336,787	+0.05(+0.12%)
Jan 11, 2022	40.59	41.88	40.40	41.50	332,153	+0.98(+2.42%)
Jan 10, 2022	38.98	40.79	38.98	40.51	451,837	+1.04(+2.63%)
Jan 07, 2022	38.22	39.62	37.98	39.47	324,155	+1.39(+3.65%)
Jan 06, 2022	38.02	38.48	37.76	38.09	354,760	+0.07(+0.19%)
Jan 05, 2022	39.07	39.47	37.87	38.01	454,591	-1.10(-2.82%)
Jan 04, 2022	39.33	39.83	39.07	39.12	439,285	-0.44(-1.11%)
Jan 03, 2022	39.79	40.38	39.46	39.56	302,876	-0.10(-0.25%)
Dec 31, 2021	39.91	40.08	39.63	39.65	197,068	-0.14(-0.35%)
Dec 30, 2021	39.59	40.27	39.59	39.79	217,154	+0.20(+0.51%)
Dec 29, 2021	39.50	39.75	39.25	39.59	261,028	-0.22(-0.55%)
Dec 28, 2021	39.65	39.84	39.47	39.81	175,397	+0.21(+0.53%)
Dec 27, 2021	40.46	40.49	39.42	39.60	278,757	-0.16(-0.41%)
Dec 23, 2021	38.92	40.08	38.92	39.76	369,502	+0.97(+2.51%)
Dec 22, 2021	38.03	38.96	37.78	38.78	340,552	+0.89(+2.36%)
Dec 21, 2021	37.40	38.01	37.31	37.89	331,791	+0.92(+2.48%)
Dec 20, 2021	37.55	37.67	35.93	36.97	678,757	-1.23(-3.23%)
Dec 17, 2021	37.88	38.69	37.35	38.21	574,895	-0.62(-1.59%)
Dec 16, 2021	39.34	39.78	38.65	38.82	427,821	-0.03(-0.08%)
Dec 15, 2021	39.16	39.26	37.93	38.86	779,247	-0.41(-1.03%)
Dec 14, 2021	40.19	40.51	38.73	39.26	672,044	-1.04(-2.58%)
Dec 13, 2021	41.16	41.25	40.28	40.30	499,797	-1.06(-2.55%)
Dec 10, 2021	40.24	41.60	40.24	41.36	470,100	+0.88(+2.19%)
Dec 09, 2021	40.63	41.32	40.19	40.47	1,292,395	-1.57(-3.73%)
Dec 08, 2021	42.62	42.87	41.82	42.04	230,931	-0.89(-2.08%)
Dec 07, 2021	42.88	43.37	42.35	42.93	543,834	+0.36(+0.84%)
Dec 06, 2021	41.63	43.03	41.13	42.58	335,304	+1.34(+3.25%)
Dec 03, 2021	41.74	41.74	40.64	41.24	356,801	-0.01(-0.02%)
Dec 02, 2021	40.48	41.99	40.16	41.24	352,144	+0.69(+1.70%)
Dec 01, 2021	41.41	41.83	40.25	40.55	458,968	-0.14(-0.34%)
Nov 30, 2021	43.01	43.16	40.68	40.69	770,014	-2.44(-5.65%)
Nov 29, 2021	44.10	44.33	42.66	43.13	438,246	-0.86(-1.96%)
Nov 26, 2021	43.93	44.56	43.27	43.99	239,204	-1.10(-2.45%)
Nov 24, 2021	44.95	45.19	44.78	45.09	234,092	+0.50(+1.11%)
Nov 23, 2021	44.23	44.75	43.76	44.60	302,473	+0.87(+1.99%)
Nov 22, 2021	43.59	44.24	43.32	43.73	287,456	+0.35(+0.80%)
Nov 19, 2021	44.15	44.31	43.28	43.38	303,602	-1.11(-2.50%)
Nov 18, 2021	44.94	45.11	44.47	44.49	158,269	-0.34(-0.76%)
Nov 17, 2021	45.60	45.77	44.69	44.83	170,078	-0.76(-1.67%)
Nov 16, 2021	45.17	45.77	45.14	45.60	136,508	+0.14(+0.30%)
Nov 15, 2021	45.88	45.88	45.10	45.46	175,823	-0.32(-0.69%)
Nov 12, 2021	45.64	45.88	45.30	45.77	181,793	+0.69(+1.53%)
Nov 11, 2021	44.88	45.21	44.57	45.08	167,585	-0.21(-0.47%)
Nov 10, 2021	45.60			45.30	271,988	-0.65(-1.41%)
Nov 09, 2021	45.64	46.09	45.56	45.94	167,710	+0.06(+0.14%)
Nov 08, 2021	45.95	46.52	45.68	45.88	217,465	-0.07(-0.16%)
Nov 05, 2021	45.83	45.96	44.99	45.95	333,678	+0.51(+1.13%)
Nov 04, 2021	45.11	45.65	44.99	45.44	296,207	+0.42(+0.92%)
Nov 03, 2021	44.75	45.14	44.60	45.03	275,967	+0.18(+0.39%)
Nov 02, 2021	45.71	45.73	44.60	44.85	330,613	-0.34(-0.76%)

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.