Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.52	37.86		37.86	28,555	+1.40(+3.85%)
Jan 28, 2022	35.62	36.54	35.29	36.46	14,063	+0.96(+2.72%)
Jan 27, 2022	36.04	36.34	35.49	35.49	15,666	-0.36(-1.00%)
Jan 26, 2022	36.71	37.07	35.54	35.85	26,130	-0.19(-0.52%)
Jan 25, 2022	36.23	36.52	35.69	36.04	24,435	-0.93(-2.53%)
Jan 24, 2022	35.75	36.98	34.71	36.98	59,871	+0.44(+1.20%)
Jan 21, 2022	37.51	37.51	36.47	36.54	61,280	-1.18(-3.14%)
Jan 20, 2022	38.47	39.12	37.63	37.72	32,049	-0.48(-1.25%)
Jan 19, 2022	38.53	38.90	38.20	38.20	22,342	-0.36(-0.93%)
Jan 18, 2022	38.79	39.11	38.51	38.56	52,042	-0.59(-1.50%)
Jan 14, 2022				39.14	0	-0.48(-1.20%)
Jan 13, 2022	40.53	40.56	39.61	39.62	22,041	-0.80(-1.97%)
Jan 12, 2022	40.76	40.83	40.25	40.42	22,391	-0.15(-0.37%)
Jan 11, 2022	39.90	40.65	39.78	40.57	12,793	+0.59(+1.47%)
Jan 10, 2022	39.77	39.98	38.90	39.98	135,109	-0.35(-0.86%)
Jan 07, 2022	40.59	41.04	40.30	40.33	19,903	-0.46(-1.12%)
Jan 06, 2022	40.53	41.15	40.24	40.78	105,395	+0.01(+0.02%)
Jan 05, 2022	41.85	42.05	40.77	40.77	12,312	-1.32(-3.14%)
Jan 04, 2022	42.57	42.61	41.78	42.10	131,744	-0.48(-1.12%)
Jan 03, 2022	42.24	42.60	42.23	42.57	38,817	+0.24(+0.56%)
Dec 31, 2021	42.56	42.62	42.33	42.34	35,733	-0.20(-0.47%)
Dec 30, 2021	42.35	42.85	42.35	42.53	26,659	+0.16(+0.39%)
Dec 29, 2021	42.34	42.46	42.20	42.37	10,017	-0.02(-0.05%)
Dec 28, 2021	42.50	42.73	42.31	42.39	16,928	-0.09(-0.21%)
Dec 27, 2021	42.11	42.57	42.11	42.48	18,787	+0.26(+0.61%)
Dec 23, 2021	42.14	42.30	41.84	42.22	12,902	+0.27(+0.64%)
Dec 22, 2021	41.62	41.95	41.62	41.95	62,746	+0.31(+0.74%)
Dec 21, 2021	40.84	41.68	40.84	41.65	12,213	+1.26(+3.12%)
Dec 20, 2021	40.33	40.47	40.13	40.38	20,471	-0.61(-1.48%)
Dec 17, 2021	41.10	41.30	40.33	40.99	53,154	-0.07(-0.17%)
Dec 16, 2021	41.75	41.81	40.91	41.06	23,238	-0.84(-2.01%)
Dec 15, 2021	40.99	41.95	40.70	41.90	52,175	+0.47(+1.13%)
Dec 14, 2021	41.48	41.78	41.18	41.44	33,180	-0.59(-1.39%)
Dec 13, 2021	42.53	42.69	41.83	42.02	21,338	-0.70(-1.65%)
Dec 10, 2021	42.95	43.10	42.40	42.73	51,099	-0.14(-0.32%)
Dec 09, 2021	43.37	43.37	42.81	42.87	12,095	-0.51(-1.17%)
Dec 08, 2021	43.11	43.48	42.99	43.37	14,304	+0.46(+1.06%)
Dec 07, 2021	42.77	43.25	42.77	42.92	15,257	+0.84(+2.01%)
Dec 06, 2021	41.60	42.24	41.32	42.07	15,193	+0.48(+1.15%)
Dec 03, 2021	42.24	42.24	40.99	41.60	23,600	-0.43(-1.01%)
Dec 02, 2021	41.41	42.22	41.40	42.02	26,790	+0.64(+1.55%)
Dec 01, 2021	43.00	43.08	41.35	41.38	40,126	-0.94(-2.23%)
Nov 30, 2021	43.23	43.32	42.32	42.32	29,347	-1.17(-2.69%)
Nov 29, 2021	43.88	43.88	43.19	43.49	31,700	+0.16(+0.37%)
Nov 26, 2021	43.45	43.57	43.13	43.33	43,340	-0.77(-1.76%)
Nov 24, 2021	43.53	44.17	43.34	44.11	43,394	+0.18(+0.41%)
Nov 23, 2021	43.75	44.08	43.19	43.93	17,180	-0.01(-0.02%)
Nov 22, 2021	44.71	44.75	43.79	43.94	18,088	-0.69(-1.56%)
Nov 19, 2021	44.72	45.00	44.57	44.63	30,784	-0.02(-0.04%)
Nov 18, 2021	44.77	44.70	44.38	44.65	32,004	-0.03(-0.07%)
Nov 17, 2021	45.14	45.14	44.59	44.68	36,560	-0.45(-0.99%)
Nov 16, 2021	45.04	45.27	45.04	45.13	14,086	+0.24(+0.53%)
Nov 15, 2021	44.92	45.17	44.82	44.89	15,229	+0.15(+0.33%)
Nov 12, 2021	44.42	44.80	44.25	44.74	26,807	+0.65(+1.46%)
Nov 11, 2021	44.41	44.41	44.10	44.10	15,250	-0.03(-0.07%)
Nov 10, 2021	44.55			44.13	29,543	-0.69(-1.53%)
Nov 09, 2021	45.02	45.12	44.68	44.81	14,683	-0.26(-0.57%)
Nov 08, 2021	45.53	45.53	45.00	45.07	17,588	-0.17(-0.37%)
Nov 05, 2021	45.34	45.65	45.16	45.24	21,856	+0.16(+0.35%)
Nov 04, 2021	45.16	45.42	45.02	45.08	20,820	+0.04(+0.09%)
Nov 03, 2021	44.60	45.06	44.49	45.04	34,715	+0.30(+0.67%)
Nov 02, 2021	44.53	45.58	43.68	44.74	26,850	+0.11(+0.24%)

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.