Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.33	39.21		39.21	7,216	+0.67(+1.74%)
Jan 28, 2022	37.64	38.54	37.25	38.54	14,434	+0.87(+2.32%)
Jan 27, 2022	38.48	38.72	37.51	37.67	10,146	-0.51(-1.34%)
Jan 26, 2022	39.31	39.46	37.98	38.18	14,755	-0.59(-1.52%)
Jan 25, 2022	38.74	39.06	38.20	38.77	55,702	-0.38(-0.96%)
Jan 24, 2022	38.07	39.14	37.51	39.14	17,786	+0.61(+1.59%)
Jan 21, 2022	38.83	39.23	38.48	38.53	25,939	-0.48(-1.22%)
Jan 20, 2022	39.85	40.27	38.94	39.01	14,932	-0.74(-1.87%)
Jan 19, 2022	40.56	40.61	39.75	39.75	19,523	-0.68(-1.68%)
Jan 18, 2022	40.98	40.98	40.31	40.43	10,081	-0.88(-2.14%)
Jan 14, 2022				41.31	0	-0.53(-1.27%)
Jan 13, 2022	42.12	42.24	41.82	41.84	10,281	+0.19(+0.46%)
Jan 12, 2022	41.82	41.82	41.59	41.65	3,542	+0.08(+0.18%)
Jan 11, 2022	41.21	41.58	41.04	41.58	12,320	+0.47(+1.13%)
Jan 10, 2022	41.07	41.11	40.58	41.11	10,752	-0.02(-0.05%)
Jan 07, 2022	42.00	42.00	41.13	41.13	21,950	-0.78(-1.86%)
Jan 06, 2022	42.14	42.14	41.81	41.91	9,952	-0.03(-0.07%)
Jan 05, 2022	42.96	42.96	41.92	41.94	10,557	-0.88(-2.07%)
Jan 04, 2022	42.75	42.89	42.67	42.82	22,346	+0.43(+1.02%)
Jan 03, 2022	42.98	42.98	42.18	42.39	20,614	-0.40(-0.95%)
Dec 31, 2021	42.65	42.94	42.64	42.79	13,124	+0.17(+0.39%)
Dec 30, 2021	42.81	42.91	42.62	42.62	13,682	-0.04(-0.10%)
Dec 29, 2021	42.52	42.80	42.43	42.67	7,200	+0.32(+0.76%)
Dec 28, 2021	42.26	42.42	42.26	42.35	6,981	+0.08(+0.18%)
Dec 27, 2021	42.02	42.27	41.82	42.27	7,479	+0.49(+1.16%)
Dec 23, 2021	41.91	41.91	41.70	41.78	4,187	+0.10(+0.25%)
Dec 22, 2021	41.26	41.68	41.26	41.68	13,192	+0.53(+1.29%)
Dec 21, 2021	40.74	41.15	40.74	41.15	8,362	+0.81(+2.00%)
Dec 20, 2021	40.74	40.74	39.93	40.34	9,263	-0.74(-1.81%)
Dec 17, 2021	41.44	41.47	41.08	41.08	7,624	-0.46(-1.10%)
Dec 16, 2021	41.91	42.04	41.38	41.54	11,815	-0.49(-1.16%)
Dec 15, 2021	41.52	42.02	41.39	42.02	4,667	+0.61(+1.48%)
Dec 14, 2021	41.77	41.77	41.35	41.41	8,741	-0.40(-0.96%)
Dec 13, 2021	42.25	42.25	41.68	41.82	10,272	-0.28(-0.66%)
Dec 10, 2021	42.23	42.23	41.85	42.10	6,498	+0.18(+0.43%)
Dec 09, 2021	42.20	42.30	41.91	41.91	13,471	-0.39(-0.92%)
Dec 08, 2021	42.16	42.31	42.16	42.30	3,246	+0.22(+0.52%)
Dec 07, 2021	42.10	42.25	41.94	42.09	13,554	+0.51(+1.23%)
Dec 06, 2021	41.14	41.78	41.13	41.57	7,184	+0.74(+1.82%)
Dec 03, 2021	41.05	41.05	40.52	40.83	7,971	-0.13(-0.31%)
Dec 02, 2021	40.21	41.13	40.21	40.96	3,399	+1.13(+2.85%)
Dec 01, 2021	40.74	41.01	39.81	39.83	8,941	-0.38(-0.94%)
Nov 30, 2021	40.78	40.88	40.18	40.20	9,387	-0.86(-2.08%)
Nov 29, 2021	41.29	41.29	40.77	41.06	3,658	+0.14(+0.34%)
Nov 26, 2021	41.32	41.33	40.72	40.92	4,060	-1.12(-2.67%)
Nov 24, 2021	41.75	42.11	41.75	42.04	4,255	+0.21(+0.50%)
Nov 23, 2021	41.53	41.83	41.40	41.83	6,426	+0.25(+0.61%)
Nov 22, 2021	41.73	41.92	41.58	41.58	3,938	-0.03(-0.07%)
Nov 19, 2021	41.71	41.92	41.61	41.61	15,112	-0.17(-0.41%)
Nov 18, 2021	41.72	41.79	41.78	41.78	7,828	+0.09(+0.21%)
Nov 17, 2021	41.80	41.80	41.25	41.70	7,456	-0.10(-0.25%)
Nov 16, 2021	41.72	41.93	41.72	41.80	4,238	+0.27(+0.65%)
Nov 15, 2021	41.72	41.72	41.52	41.53	4,572	+0.01(+0.02%)
Nov 12, 2021	41.32	41.52	41.32	41.52	2,516	+0.32(+0.77%)
Nov 11, 2021	41.22	41.22	41.10	41.21	3,433	+0.19(+0.46%)
Nov 10, 2021	41.26		41.00	41.02	4,059	-0.28(-0.69%)
Nov 09, 2021	41.14	41.35	41.14	41.30	4,796	+0.29(+0.71%)
Nov 08, 2021	41.10	41.10	40.96	41.01	3,025	+0.06(+0.14%)
Nov 05, 2021	41.03	41.25	40.85	40.95	13,297	+0.27(+0.66%)
Nov 04, 2021	40.99	41.10	40.65	40.68	6,494	-0.13(-0.33%)
Nov 03, 2021	40.73	40.98	40.71	40.82	18,703	+0.27(+0.68%)
Nov 02, 2021	40.70	40.70	40.46	40.54	3,941	-0.07(-0.18%)

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.