Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.65	42.08		42.02	47,740	+0.28(+0.67%)
Jan 28, 2022	41.18	41.78	40.91	41.74	36,547	+0.36(+0.86%)
Jan 27, 2022	41.72	42.24	41.04	41.38	54,973	+0.08(+0.18%)
Jan 26, 2022	42.06	42.23	41.06	41.31	22,986	-0.27(-0.65%)
Jan 25, 2022	41.21	41.83	40.58	41.58	373,626	-0.05(-0.11%)
Jan 24, 2022	40.78	41.76	40.09	41.63	292,254	+0.07(+0.16%)
Jan 21, 2022	41.98	42.16	41.30	41.56	100,274	-0.64(-1.51%)
Jan 20, 2022	42.81	43.28	42.20	42.20	42,019	-0.56(-1.32%)
Jan 19, 2022	43.86	43.86	42.74	42.76	62,768	-0.73(-1.68%)
Jan 18, 2022	44.08	44.08	43.33	43.49	74,384	-0.80(-1.80%)
Jan 14, 2022				44.29	0	+0.17(+0.38%)
Jan 13, 2022	44.06	44.53	44.05	44.12	105,347	+0.19(+0.43%)
Jan 12, 2022	44.33	44.33	43.78	43.93	88,485	-0.10(-0.23%)
Jan 11, 2022	43.68	44.04	43.45	44.04	71,441	+0.50(+1.16%)
Jan 10, 2022	43.73	43.76	43.18	43.53	77,925	-0.13(-0.30%)
Jan 07, 2022	43.33	43.73	43.32	43.66	69,924	+0.58(+1.34%)
Jan 06, 2022	43.20	43.41	42.88	43.08	60,719	+0.10(+0.22%)
Jan 05, 2022	43.43	43.97	42.99	42.99	111,349	-0.33(-0.77%)
Jan 04, 2022	42.61	43.45	42.61	43.32	77,228	+1.07(+2.54%)
Jan 03, 2022	41.80	42.32	41.80	42.25	110,545	+0.60(+1.45%)
Dec 31, 2021	41.61	41.74	41.57	41.64	26,602	+0.01(+0.03%)
Dec 30, 2021	41.75	41.98	41.62	41.63	10,552	-0.02(-0.04%)
Dec 29, 2021	41.60	41.77	41.60	41.65	12,088	+0.06(+0.14%)
Dec 28, 2021	41.51	41.73	41.51	41.59	13,031	+0.15(+0.36%)
Dec 27, 2021	41.20	41.45	41.11	41.44	16,799	+0.30(+0.73%)
Dec 23, 2021	40.99	41.25	40.99	41.14	34,913	+0.37(+0.91%)
Dec 22, 2021	40.49	40.85	40.40	40.77	15,764	+0.26(+0.65%)
Dec 21, 2021	40.19	40.65	40.19	40.51	21,419	+0.68(+1.70%)
Dec 20, 2021	39.83	39.86	39.36	39.83	35,347	-0.68(-1.69%)
Dec 17, 2021	40.94	40.94	40.33	40.51	44,173	-0.70(-1.71%)
Dec 16, 2021	41.09	41.51	41.09	41.22	31,147	+0.42(+1.04%)
Dec 15, 2021	40.64	40.82	40.33	40.79	20,330	+0.30(+0.73%)
Dec 14, 2021	40.17	40.68	40.17	40.50	7,457	+0.15(+0.37%)
Dec 13, 2021	40.71	40.71	40.21	40.35	10,366	-0.51(-1.25%)
Dec 10, 2021	40.69	40.86	40.47	40.86	21,861	+0.45(+1.12%)
Dec 09, 2021	40.09	40.48	40.02	40.41	9,405	+0.12(+0.29%)
Dec 08, 2021	40.51	40.51	40.18	40.29	13,356	-0.11(-0.28%)
Dec 07, 2021	40.35	40.61	40.35	40.40	21,230	+0.44(+1.11%)
Dec 06, 2021	39.76	40.28	39.76	39.96	14,995	+0.59(+1.49%)
Dec 03, 2021	39.81	39.81	39.19	39.37	6,402	-0.15(-0.38%)
Dec 02, 2021	39.06	39.75	39.06	39.53	4,380	+0.91(+2.34%)
Dec 01, 2021	39.45	39.76	38.62	38.62	8,784	-0.26(-0.67%)
Nov 30, 2021	39.67	39.67	38.88	38.88	36,289	-1.22(-3.05%)
Nov 29, 2021	40.52	40.52	39.98	40.11	8,624	-0.02(-0.06%)
Nov 26, 2021	40.15	40.29	39.80	40.13	7,673	-1.08(-2.61%)
Nov 24, 2021	41.21	41.32	41.16	41.21	15,526	-0.17(-0.42%)
Nov 23, 2021	41.00	41.38	41.00	41.38	9,172	+0.46(+1.11%)
Nov 22, 2021	40.47	41.14	40.47	40.92	13,328	+0.71(+1.77%)
Nov 19, 2021	40.55	40.55	40.18	40.21	68,832	-0.59(-1.45%)
Nov 18, 2021	40.93	40.87	40.81	40.81	7,624	-0.14(-0.35%)
Nov 17, 2021	41.17	41.17	40.93	40.95	3,007	-0.24(-0.57%)
Nov 16, 2021	41.32	41.42	41.17	41.19	12,781	-0.16(-0.39%)
Nov 15, 2021	41.33	41.52	41.33	41.35	3,516	+0.05(+0.12%)
Nov 12, 2021	41.31	41.31	41.23	41.30	4,196	+0.04(+0.10%)
Nov 11, 2021	40.98	41.29	40.97	41.26	6,718	+0.25(+0.62%)
Nov 10, 2021	41.02			41.01	13,508	-0.02(-0.06%)
Nov 09, 2021	41.12	41.12	40.81	41.03	9,926	-0.13(-0.31%)
Nov 08, 2021	41.27	41.40	41.10	41.16	10,034	+0.13(+0.32%)
Nov 05, 2021	41.14	41.33	41.00	41.02	4,551	+0.12(+0.29%)
Nov 04, 2021	41.33	41.33	40.68	40.90	11,212	-0.42(-1.01%)
Nov 03, 2021	40.70	41.37	40.70	41.32	53,619	+0.51(+1.24%)
Nov 02, 2021	40.98	40.98	40.79	40.81	7,100	-0.08(-0.19%)

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.