Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.75	38.78		38.69	18,029	+0.74(+1.95%)
Jan 28, 2022	37.64	37.99	36.98	37.95	30,069	+0.55(+1.47%)
Jan 27, 2022	38.37	38.58	37.40	37.40	27,417	-0.62(-1.63%)
Jan 26, 2022	39.11	39.28	38.00	38.02	29,453	-0.47(-1.22%)
Jan 25, 2022	38.83	38.98	37.98	38.49	80,874	-0.62(-1.59%)
Jan 24, 2022	37.81	39.31	37.81	39.11	121,025	+0.68(+1.77%)
Jan 21, 2022	38.61	39.30	38.43	38.43	159,337	-0.40(-1.03%)
Jan 20, 2022	39.65	39.92	38.82	38.83	109,986	-0.60(-1.52%)
Jan 19, 2022	40.28	40.28	39.41	39.43	448,642	-0.46(-1.15%)
Jan 18, 2022	40.48	41.06	39.89	39.89	26,777	-1.13(-2.75%)
Jan 14, 2022				41.02	0	+0.13(+0.32%)
Jan 13, 2022	41.11	41.27	40.84	40.89	24,641	-0.07(-0.17%)
Jan 12, 2022	41.43	41.43	40.85	40.96	23,901	-0.12(-0.29%)
Jan 11, 2022	41.12	41.20	40.58	41.08	172,089	-0.21(-0.51%)
Jan 10, 2022	41.13	41.29	40.76	41.29	111,542	-0.10(-0.24%)
Jan 07, 2022	42.21	42.21	41.38	41.39	23,175	-0.38(-0.91%)
Jan 06, 2022	41.64	42.14	41.43	41.77	29,311	+0.32(+0.78%)
Jan 05, 2022	42.50	42.50	41.45	41.45	27,113	-1.03(-2.43%)
Jan 04, 2022	42.51	42.56	42.33	42.48	18,693	+0.35(+0.83%)
Jan 03, 2022	42.32	42.65	41.98	42.13	35,555	+0.04(+0.10%)
Dec 31, 2021	42.12	42.22	41.99	42.09	38,761	+0.11(+0.26%)
Dec 30, 2021	42.38	42.45	41.98	41.98	16,634	-0.30(-0.71%)
Dec 29, 2021	41.87	42.28	41.87	42.28	31,392	+0.29(+0.69%)
Dec 28, 2021	41.75	42.13	41.75	41.99	30,446	+0.04(+0.10%)
Dec 27, 2021	41.53	42.04	41.34	41.95	61,912	+0.48(+1.16%)
Dec 23, 2021	41.42	41.64	41.39	41.47	18,628	+0.23(+0.56%)
Dec 22, 2021	40.56	41.24	40.56	41.24	24,638	+0.52(+1.26%)
Dec 21, 2021	40.60	40.82	40.51	40.73	26,803	+0.59(+1.48%)
Dec 20, 2021	39.82	40.13	39.48	40.13	26,589	-0.56(-1.38%)
Dec 17, 2021	40.41	41.06	40.38	40.69	32,005	+0.02(+0.05%)
Dec 16, 2021	41.37	41.39	40.50	40.67	25,562	-0.43(-1.05%)
Dec 15, 2021	40.49	41.12	40.33	41.10	37,922	+0.65(+1.60%)
Dec 14, 2021	40.32	40.90	40.32	40.45	15,234	-0.06(-0.14%)
Dec 13, 2021	40.64	40.87	40.51	40.51	15,387	-0.25(-0.61%)
Dec 10, 2021	41.06	41.06	40.72	40.76	26,851	-0.09(-0.21%)
Dec 09, 2021	40.95	41.33	40.85	40.85	18,873	-0.68(-1.65%)
Dec 08, 2021	41.42	41.53	41.27	41.53	31,184	+0.39(+0.95%)
Dec 07, 2021	41.43	41.61	41.14	41.14	74,193	+0.38(+0.93%)
Dec 06, 2021	40.64	41.27	40.03	40.76	119,584	+0.61(+1.52%)
Dec 03, 2021	41.62	41.62	39.85	40.15	41,350	-0.72(-1.76%)
Dec 02, 2021	39.87	41.14	39.87	40.87	20,997	+0.86(+2.15%)
Dec 01, 2021	42.41	42.41	39.90	40.01	79,381	-1.02(-2.49%)
Nov 30, 2021	42.01	42.01	40.44	41.03	44,961	-0.80(-1.91%)
Nov 29, 2021	42.92	42.92	41.69	41.83	39,745	-0.10(-0.24%)
Nov 26, 2021	42.34	42.40	41.29	41.93	19,174	-1.88(-4.29%)
Nov 24, 2021	43.29	43.83	43.29	43.81	21,984	-0.12(-0.27%)
Nov 23, 2021	43.86	44.09	43.37	43.93	13,593	+0.06(+0.13%)
Nov 22, 2021	43.77	44.50	43.77	43.87	18,907	+0.27(+0.63%)
Nov 19, 2021	43.91	44.20	43.32	43.60	23,812	-0.65(-1.48%)
Nov 18, 2021	44.45	44.25	44.25	44.25	19,494	-0.01(-0.02%)
Nov 17, 2021	44.65	44.65	44.26	44.26	19,188	-0.82(-1.82%)
Nov 16, 2021	44.94	45.11	44.62	45.08	43,556	+0.15(+0.34%)
Nov 15, 2021	45.30	45.30	44.81	44.93	20,458	-0.43(-0.96%)
Nov 12, 2021	45.38	45.38	45.14	45.36	8,212	+0.22(+0.48%)
Nov 11, 2021	45.12	45.33	45.12	45.14	12,785	+0.70(+1.58%)
Nov 10, 2021	44.77			44.44	21,058	-0.85(-1.88%)
Nov 09, 2021	45.36	45.72	44.77	45.29	456,274	-0.02(-0.05%)
Nov 08, 2021	45.54	45.63	45.18	45.31	17,949	+0.17(+0.39%)
Nov 05, 2021	44.75	45.23	44.75	45.14	67,231	+1.13(+2.57%)
Nov 04, 2021	44.35	44.59	44.01	44.01	12,633	+0.02(+0.05%)
Nov 03, 2021	43.18	44.41	43.15	43.99	55,172	+0.91(+2.11%)
Nov 02, 2021	42.77	43.09	42.74	43.08	31,259	+0.05(+0.10%)

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.