Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.37	36.75		36.50	2,564,354	+0.20(+0.54%)
Jan 28, 2022	35.80	36.32	35.72	36.30	2,236,475	+0.41(+1.14%)
Jan 27, 2022	36.09	36.37	35.48	35.89	2,351,984	+0.17(+0.47%)
Jan 26, 2022	35.85	36.38	35.64	35.72	2,148,746	+0.23(+0.64%)
Jan 25, 2022	34.87	35.76	34.40	35.49	3,306,756	+0.61(+1.74%)
Jan 24, 2022	34.87	35.27	34.12	34.89	4,202,938	-0.51(-1.44%)
Jan 21, 2022	35.83	35.95	35.29	35.39	4,591,222	-0.64(-1.78%)
Jan 20, 2022	35.92	36.38	35.85	36.04	2,524,423	+0.06(+0.18%)
Jan 19, 2022	35.78	36.00	35.16	35.97	2,232,508	+0.28(+0.77%)
Jan 18, 2022	35.55	35.77	35.21	35.70	2,046,411	+0.35(+1.00%)
Jan 14, 2022				35.35	0	-0.62(-1.73%)
Jan 13, 2022	35.96	36.31	35.84	35.97	3,654,124	+0.14(+0.39%)
Jan 12, 2022	35.50	35.86	35.39	35.83	5,109,679	+0.50(+1.42%)
Jan 11, 2022	34.85	35.44	34.61	35.32	4,637,599	+0.54(+1.54%)
Jan 10, 2022	34.52	34.80	34.15	34.79	3,830,929	+0.30(+0.86%)
Jan 07, 2022	33.70	34.53	33.58	34.49	3,584,818	+0.81(+2.41%)
Jan 06, 2022	33.20	33.71	33.01	33.68	2,733,635	+0.55(+1.66%)
Jan 05, 2022	33.36	34.01	33.11	33.13	2,616,720	-0.10(-0.30%)
Jan 04, 2022	33.23	33.47	33.02	33.23	2,146,102	+0.00(+0.00%)
Jan 03, 2022	32.94	33.35	32.82	33.23	1,342,488	+0.34(+1.03%)
Dec 31, 2021	32.60	32.96	32.60	32.89	1,627,546	+0.23(+0.71%)
Dec 30, 2021	32.85	33.01	32.53	32.65	5,160,853	+0.39(+1.22%)
Dec 29, 2021	32.40	32.48	31.90	32.26	5,479,240	-0.16(-0.51%)
Dec 28, 2021	32.55	32.64	32.34	32.42	794,789	-0.08(-0.25%)
Dec 27, 2021	32.23	32.52	31.99	32.51	781,429	+0.32(+1.00%)
Dec 23, 2021	32.12	32.49	32.07	32.18	1,934,273	+0.29(+0.92%)
Dec 22, 2021	31.49	31.94	31.38	31.89	2,139,851	+0.42(+1.35%)
Dec 21, 2021	31.26	31.61	31.26	31.47	2,154,889	+0.36(+1.16%)
Dec 20, 2021	30.77	31.17	30.59	31.11	1,911,136	-0.01(-0.04%)
Dec 17, 2021	30.91	31.42	30.91	31.12	2,306,935	-0.20(-0.65%)
Dec 16, 2021	31.32	31.64	31.26	31.32	3,703,505	+0.25(+0.81%)
Dec 15, 2021	31.04	31.18	30.81	31.07	1,751,508	-0.13(-0.42%)
Dec 14, 2021	31.29	31.33	31.08	31.20	2,933,409	-0.07(-0.22%)
Dec 13, 2021	30.96	31.38	30.96	31.27	2,368,374	+0.10(+0.31%)
Dec 10, 2021	31.44	31.44	31.00	31.17	1,491,796	-0.01(-0.04%)
Dec 09, 2021	31.69	31.73	31.17	31.19	2,212,618	-0.64(-2.00%)
Dec 08, 2021	32.34	32.34	31.81	31.82	2,113,951	-0.40(-1.23%)
Dec 07, 2021	31.83	32.36	31.80	32.22	3,625,475	+0.67(+2.12%)
Dec 06, 2021	31.75	31.76	31.39	31.55	3,320,486	+0.11(+0.35%)
Dec 03, 2021	31.67	31.84	31.29	31.44	2,185,513	+0.01(+0.02%)
Dec 02, 2021	31.15	31.64	31.05	31.43	2,704,438	+0.31(+0.99%)
Dec 01, 2021	32.40	32.58	31.11	31.13	4,037,209	-0.93(-2.90%)
Nov 30, 2021	32.42	32.43	31.83	32.05	3,236,781	-0.66(-2.01%)
Nov 29, 2021	33.08	33.18	32.54	32.71	2,076,907	-0.18(-0.56%)
Nov 26, 2021	32.50	32.98	32.21	32.90	1,760,931	-0.37(-1.11%)
Nov 24, 2021	33.11	33.34	32.85	33.26	1,430,438	+0.08(+0.25%)
Nov 23, 2021	32.72	33.21	32.67	33.18	1,876,479	+0.55(+1.68%)
Nov 22, 2021	32.39	32.74	32.27	32.64	1,717,160	+0.09(+0.27%)
Nov 19, 2021	32.72	32.82	32.27	32.55	2,753,475	-0.37(-1.12%)
Nov 18, 2021	33.02	32.99	32.85	32.92	1,774,017	-0.17(-0.52%)
Nov 17, 2021	33.14	33.50	32.96	33.09	2,213,445	-0.25(-0.76%)
Nov 16, 2021	33.84	33.95	33.24	33.34	4,032,646	-0.53(-1.55%)
Nov 15, 2021	33.98	34.05	33.65	33.87	1,829,509	-0.06(-0.18%)
Nov 12, 2021	33.71	34.00	33.61	33.93	1,478,661	+0.08(+0.22%)
Nov 11, 2021	34.21	34.22	33.74	33.85	3,249,763	-0.36(-1.04%)
Nov 10, 2021	34.58			34.21	2,394,041	-0.31(-0.89%)
Nov 09, 2021	34.67	34.91	34.36	34.51	1,786,942	-0.07(-0.20%)
Nov 08, 2021	35.15	35.15	34.33	34.58	4,125,377	-0.57(-1.63%)
Nov 05, 2021	36.65	36.68	35.14	35.16	4,867,087	-1.41(-3.85%)
Nov 04, 2021	36.94	37.08	36.35	36.56	2,224,602	-0.30(-0.82%)
Nov 03, 2021	36.78	36.94	36.67	36.87	1,248,485	-0.18(-0.50%)
Nov 02, 2021	37.16	37.16	36.78	37.05	1,571,241	-0.19(-0.51%)

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.