Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.18	38.29		38.29	366,901	+0.85(+2.28%)
Jan 28, 2022	37.19	37.47	36.39	37.43	127,828	+0.13(+0.34%)
Jan 27, 2022	38.02	38.40	36.88	37.31	195,219	-0.40(-1.07%)
Jan 26, 2022	38.87	39.20	37.38	37.71	345,815	-0.58(-1.51%)
Jan 25, 2022	38.48	38.94	37.34	38.29	439,061	-0.78(-1.98%)
Jan 24, 2022	38.08	39.27	37.68	39.06	317,847	+0.39(+1.01%)
Jan 21, 2022	38.54	39.90	38.27	38.67	278,615	+0.06(+0.15%)
Jan 20, 2022	39.42	39.86	38.49	38.61	216,872	-0.63(-1.60%)
Jan 19, 2022	40.42	40.58	39.23	39.24	169,959	-1.19(-2.94%)
Jan 18, 2022	40.70	40.97	39.89	40.43	232,213	-0.63(-1.53%)
Jan 14, 2022				41.05	0	-0.01(-0.02%)
Jan 13, 2022	40.96	41.54	40.92	41.06	87,247	+0.23(+0.55%)
Jan 12, 2022	41.34	41.53	40.68	40.84	158,149	-0.31(-0.76%)
Jan 11, 2022	40.88	41.27	40.19	41.15	221,866	+0.27(+0.67%)
Jan 10, 2022	41.15	41.15	40.30	40.88	191,590	-0.24(-0.57%)
Jan 07, 2022	41.96	42.24	41.11	41.11	204,086	-1.10(-2.60%)
Jan 06, 2022	42.34	42.59	41.99	42.21	227,454	-0.13(-0.30%)
Jan 05, 2022	43.18	43.38	42.31	42.34	133,312	-0.79(-1.84%)
Jan 04, 2022	42.49	43.48	42.48	43.14	187,110	+0.75(+1.76%)
Jan 03, 2022	42.62	43.14	42.05	42.39	157,603	-0.14(-0.32%)
Dec 31, 2021	42.03	42.66	41.91	42.53	193,939	+0.46(+1.10%)
Dec 30, 2021	42.58	42.62	42.01	42.07	152,107	-0.41(-0.97%)
Dec 29, 2021	42.17	42.53	41.95	42.48	271,112	+0.32(+0.77%)
Dec 28, 2021	42.08	42.48	41.97	42.15	198,429	+0.05(+0.12%)
Dec 27, 2021	41.63	42.12	40.96	42.10	304,466	+0.53(+1.27%)
Dec 23, 2021	41.87	42.07	41.52	41.58	259,498	+0.09(+0.21%)
Dec 22, 2021	40.80	41.51	40.42	41.49	330,088	+0.59(+1.44%)
Dec 21, 2021	39.90	40.95	39.85	40.90	288,285	+1.23(+3.09%)
Dec 20, 2021	40.62	40.99	39.16	39.67	358,232	-1.54(-3.74%)
Dec 17, 2021	41.67	41.94	40.60	41.21	1,425,167	-0.60(-1.43%)
Dec 16, 2021	42.94	43.07	41.66	41.81	368,695	-1.00(-2.34%)
Dec 15, 2021	42.25	42.81	41.60	42.81	459,992	+0.84(+2.01%)
Dec 14, 2021	42.60	43.00	41.84	41.97	372,229	-0.67(-1.56%)
Dec 13, 2021	43.13	43.40	42.47	42.63	212,146	-0.65(-1.50%)
Dec 10, 2021	43.24	43.45	42.91	43.28	236,874	+0.26(+0.62%)
Dec 09, 2021	43.52	43.82	42.99	43.02	249,319	-0.79(-1.81%)
Dec 08, 2021	43.91	44.08	43.44	43.81	264,891	+0.03(+0.07%)
Dec 07, 2021	44.39	44.41	43.55	43.78	329,426	-0.27(-0.62%)
Dec 06, 2021	43.55	44.57	43.55	44.06	262,538	+0.89(+2.07%)
Dec 03, 2021	43.70	43.89	42.83	43.16	257,847	-0.26(-0.61%)
Dec 02, 2021	42.53	43.78	42.37	43.43	226,709	+1.22(+2.88%)
Dec 01, 2021	42.78	43.20	42.18	42.21	440,626	+0.58(+1.39%)
Nov 30, 2021	42.40	42.73	41.46	41.63	334,053	-1.05(-2.46%)
Nov 29, 2021	44.01	44.11	42.58	42.68	298,640	-0.70(-1.61%)
Nov 26, 2021	43.73	44.13	42.47	43.38	139,192	-1.54(-3.43%)
Nov 24, 2021	45.37	45.53	44.80	44.92	161,597	-0.55(-1.21%)
Nov 23, 2021	45.69	46.19	45.25	45.47	226,211	-0.16(-0.34%)
Nov 22, 2021	44.97	46.28	44.69	45.63	311,539	+1.06(+2.38%)
Nov 19, 2021	44.88	45.35	44.46	44.57	366,533	-0.61(-1.35%)
Nov 18, 2021	46.12	45.20	44.93	45.18	367,521	-1.05(-2.27%)
Nov 17, 2021	46.64	46.80	45.86	46.23	427,856	-0.59(-1.26%)
Nov 16, 2021	46.94	47.14	46.62	46.81	248,906	-0.17(-0.35%)
Nov 15, 2021	47.66	47.87	46.71	46.98	231,519	-0.10(-0.21%)
Nov 12, 2021	47.12	47.48	46.82	47.08	147,097	+0.09(+0.19%)
Nov 11, 2021	46.29	47.12	45.72	46.99	246,541	+0.76(+1.65%)
Nov 10, 2021	46.27			46.23	206,883	-0.12(-0.25%)
Nov 09, 2021	44.08	47.51	43.68	46.34	373,338	+1.29(+2.87%)
Nov 08, 2021	45.95	46.41	44.92	45.05	301,232	-0.29(-0.65%)
Nov 05, 2021	44.50	45.82	44.46	45.34	205,524	+1.39(+3.16%)
Nov 04, 2021	43.03	43.97	42.61	43.95	257,394	+1.19(+2.77%)
Nov 03, 2021	42.51	43.04	41.92	42.77	237,859	+0.24(+0.58%)
Nov 02, 2021	43.14	43.14	42.42	42.52	151,864	-0.57(-1.32%)

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.