Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.94	36.23		36.19	9,065	+1.26(+3.60%)
Jan 28, 2022	33.91	34.93	33.77	34.93	9,585	+0.74(+2.16%)
Jan 27, 2022	35.03	35.11	34.01	34.19	10,454	-0.32(-0.94%)
Jan 26, 2022	35.17	35.69	34.39	34.52	14,252	-0.24(-0.68%)
Jan 25, 2022	34.99	35.32	34.54	34.75	16,490	-0.81(-2.27%)
Jan 24, 2022	34.68	35.65	33.72	35.56	50,471	+0.33(+0.95%)
Jan 21, 2022	35.62	36.12	35.23	35.23	35,517	-0.59(-1.65%)
Jan 20, 2022	36.39	37.03	35.82	35.82	16,915	-0.52(-1.43%)
Jan 19, 2022	36.91	37.20	36.34	36.34	20,750	-0.38(-1.04%)
Jan 18, 2022	37.08	37.17	36.72	36.72	14,468	-0.83(-2.20%)
Jan 14, 2022				37.55	0	-0.32(-0.85%)
Jan 13, 2022	38.84	38.85	37.87	37.87	90,410	-0.80(-2.07%)
Jan 12, 2022	38.88	39.06	38.67	38.67	58,609	-0.04(-0.10%)
Jan 11, 2022	38.29	38.73	38.06	38.71	10,384	+0.39(+1.03%)
Jan 10, 2022	37.90	38.38	37.46	38.31	38,917	-0.11(-0.28%)
Jan 07, 2022	38.67	39.03	38.36	38.42	16,517	-0.23(-0.59%)
Jan 06, 2022	38.67	39.02	38.36	38.65	32,066	-0.02(-0.05%)
Jan 05, 2022	39.90	39.90	38.67	38.67	32,112	-1.40(-3.49%)
Jan 04, 2022	40.66	40.73	39.84	40.06	78,183	-0.53(-1.31%)
Jan 03, 2022	41.18	41.18	40.37	40.60	26,718	-0.58(-1.41%)
Dec 31, 2021	41.21	41.32	41.08	41.18	16,634	+0.10(+0.23%)
Dec 30, 2021	41.35	41.45	41.08	41.08	47,570	-0.16(-0.38%)
Dec 29, 2021	41.16	41.28	40.93	41.24	44,311	+0.15(+0.35%)
Dec 28, 2021	41.58	41.58	41.01	41.09	11,630	-0.27(-0.65%)
Dec 27, 2021	40.78	41.39	40.78	41.36	11,858	+0.60(+1.46%)
Dec 23, 2021	40.60	40.86	40.52	40.76	20,579	+0.33(+0.81%)
Dec 22, 2021	39.98	40.44	39.97	40.43	11,781	+0.48(+1.20%)
Dec 21, 2021	39.40	39.98	39.38	39.95	7,641	+0.90(+2.30%)
Dec 20, 2021	38.99	39.05	38.69	39.05	14,776	-0.47(-1.19%)
Dec 17, 2021	39.24	39.93	39.20	39.52	14,874	-0.15(-0.37%)
Dec 16, 2021	40.20	40.32	39.49	39.67	18,019	-0.30(-0.76%)
Dec 15, 2021	39.64	40.05	39.27	39.97	94,858	+0.57(+1.45%)
Dec 14, 2021	39.62	39.68	39.24	39.40	32,780	-0.52(-1.31%)
Dec 13, 2021	40.61	40.61	39.92	39.93	14,220	-0.74(-1.83%)
Dec 10, 2021	40.73	40.73	40.20	40.67	18,686	+0.14(+0.34%)
Dec 09, 2021	41.33	41.33	40.53	40.53	10,589	-0.78(-1.88%)
Dec 08, 2021	41.19	41.31	40.92	41.31	23,260	+0.23(+0.56%)
Dec 07, 2021	40.77	41.25	40.76	41.08	10,954	+1.07(+2.68%)
Dec 06, 2021	39.64	40.20	39.05	40.01	26,974	+0.52(+1.32%)
Dec 03, 2021	40.49	40.49	39.18	39.49	15,945	-0.84(-2.09%)
Dec 02, 2021	39.66	40.52	39.66	40.33	28,549	+0.47(+1.18%)
Dec 01, 2021	41.04	41.30	39.83	39.86	18,148	-0.74(-1.83%)
Nov 30, 2021	41.38	41.50	40.49	40.60	12,817	-1.12(-2.69%)
Nov 29, 2021	41.70	41.80	41.49	41.72	30,309	+0.34(+0.82%)
Nov 26, 2021	41.29	41.68	40.96	41.39	30,348	-0.70(-1.65%)
Nov 24, 2021	41.69	42.22	41.60	42.08	20,993	-0.03(-0.07%)
Nov 23, 2021	42.10	42.31	41.54	42.11	16,203	-0.22(-0.53%)
Nov 22, 2021	42.61	42.94	42.26	42.33	16,967	-0.27(-0.63%)
Nov 19, 2021	42.61	42.87	42.57	42.60	17,297	-0.27(-0.64%)
Nov 18, 2021	42.90	42.87	42.78	42.87	11,876	-0.00(-0.01%)
Nov 17, 2021	43.22	43.22	42.84	42.88	7,816	-0.40(-0.93%)
Nov 16, 2021	42.95	43.30	42.84	43.28	21,703	+0.23(+0.54%)
Nov 15, 2021	43.17	43.17	42.70	43.05	35,834	-0.01(-0.02%)
Nov 12, 2021	42.81	43.06	42.64	43.06	27,151	+0.39(+0.91%)
Nov 11, 2021	42.55	42.74	42.55	42.67	24,854	+0.31(+0.73%)
Nov 10, 2021	42.92			42.36	17,373	-0.79(-1.84%)
Nov 09, 2021	43.16	43.22	42.88	43.16	10,691	-0.00(-0.01%)
Nov 08, 2021	43.11	43.25	43.02	43.16	30,118	+0.14(+0.32%)
Nov 05, 2021	43.15	43.22	42.85	43.03	10,828	+0.12(+0.28%)
Nov 04, 2021	42.92	43.09	42.77	42.90	13,324	+0.09(+0.20%)
Nov 03, 2021	42.32	42.88	42.30	42.82	10,060	+0.44(+1.04%)
Nov 02, 2021	42.25	42.39	42.03	42.38	6,503	+0.28(+0.66%)

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.