Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.78	41.26		41.26	569,788	+0.49(+1.20%)
Jan 28, 2022	40.54	40.80	40.20	40.77	636,731	-0.13(-0.31%)
Jan 27, 2022	41.35	41.49	40.80	40.90	784,498	-0.64(-1.55%)
Jan 26, 2022	42.16	42.21	41.29	41.54	594,966	-0.44(-1.06%)
Jan 25, 2022	41.57	42.12	41.31	41.98	840,227	-0.07(-0.17%)
Jan 24, 2022	41.68	42.06	40.97	42.06	686,975	-0.24(-0.56%)
Jan 21, 2022	42.83	42.94	42.29	42.29	604,806	-0.80(-1.85%)
Jan 20, 2022	43.53	43.78	43.07	43.09	466,557	-0.01(-0.02%)
Jan 19, 2022	43.22	43.31	42.98	43.10	425,999	+0.28(+0.66%)
Jan 18, 2022	42.91	43.00	42.70	42.82	519,475	-0.62(-1.42%)
Jan 14, 2022				43.43	0	-0.10(-0.23%)
Jan 13, 2022	43.94	44.00	43.51	43.53	369,648	-0.27(-0.62%)
Jan 12, 2022	43.60	43.82	43.50	43.80	255,968	+0.48(+1.11%)
Jan 11, 2022	42.80	43.32	42.66	43.32	310,485	+0.44(+1.03%)
Jan 10, 2022	42.74	42.89	42.41	42.88	391,619	-0.20(-0.46%)
Jan 07, 2022	42.94	43.13	42.81	43.08	337,862	+0.34(+0.78%)
Jan 06, 2022	42.80	42.96	42.58	42.74	511,605	-0.44(-1.03%)
Jan 05, 2022	43.69	43.73	43.14	43.19	434,227	-0.57(-1.30%)
Jan 04, 2022	43.78	43.98	43.74	43.76	432,595	+0.41(+0.94%)
Jan 03, 2022	43.10	43.36	42.98	43.35	311,735	+0.11(+0.25%)
Dec 31, 2021	43.21	43.41	43.13	43.24	258,776	-0.20(-0.46%)
Dec 30, 2021	43.56	43.65	43.44	43.44	361,492	-0.03(-0.07%)
Dec 29, 2021	43.40	43.56	43.36	43.47	318,996	+0.13(+0.29%)
Dec 28, 2021	43.43	43.51	43.30	43.35	434,264	+0.03(+0.06%)
Dec 27, 2021	43.00	43.36	43.00	43.32	173,895	+0.22(+0.50%)
Dec 23, 2021	42.79	43.13	42.79	43.10	425,806	+0.26(+0.61%)
Dec 22, 2021	42.42	42.87	42.38	42.84	501,048	+0.40(+0.93%)
Dec 21, 2021	42.09	42.45	42.09	42.45	597,565	+0.57(+1.35%)
Dec 20, 2021	41.77	41.90	41.61	41.88	896,348	+0.00(+0.00%)
Dec 17, 2021	42.14	42.18	41.84	41.88	864,826	-0.53(-1.25%)
Dec 16, 2021	42.55	42.61	42.22	42.41	903,495	-0.12(-0.28%)
Dec 15, 2021	42.20	42.53	41.84	42.53	730,065	+0.33(+0.79%)
Dec 14, 2021	42.11	42.32	42.02	42.20	590,410	-0.17(-0.40%)
Dec 13, 2021	42.73	42.73	42.37	42.37	764,372	-0.56(-1.30%)
Dec 10, 2021	42.92	42.99	42.74	42.92	522,632	+0.03(+0.06%)
Dec 09, 2021	42.94	42.96	42.81	42.90	477,066	-0.19(-0.45%)
Dec 08, 2021	42.97	43.10	42.91	43.09	445,856	+0.23(+0.53%)
Dec 07, 2021	42.63	42.94	42.55	42.86	516,557	+0.62(+1.47%)
Dec 06, 2021	42.07	42.30	41.88	42.24	695,410	+0.51(+1.22%)
Dec 03, 2021	42.07	42.10	41.41	41.73	1,202,638	-0.32(-0.75%)
Dec 02, 2021	41.79	42.21	41.76	42.05	1,075,194	+0.54(+1.31%)
Dec 01, 2021	42.31	42.41	41.50	41.50	1,362,510	-0.31(-0.73%)
Nov 30, 2021	42.08	42.21	42.01	41.81	1,368,837	-0.55(-1.30%)
Nov 29, 2021	42.48	42.49	42.21	42.36	631,134	+0.11(+0.27%)
Nov 26, 2021	42.57	42.64	42.11	42.25	591,641	-1.47(-3.37%)
Nov 24, 2021	43.53	43.77	43.50	43.72	414,197	-0.12(-0.28%)
Nov 23, 2021	43.68	43.87	43.63	43.84	335,101	+0.31(+0.70%)
Nov 22, 2021	43.60	43.78	43.49	43.54	325,400	+0.02(+0.04%)
Nov 19, 2021	43.64	43.75	43.52	43.52	324,279	-0.30(-0.68%)
Nov 18, 2021	43.78	43.84	43.80	43.82	326,493	+0.01(+0.02%)
Nov 17, 2021	43.93	43.95	43.71	43.81	385,840	-0.56(-1.26%)
Nov 16, 2021	44.47	44.49	44.34	44.37	308,870	-0.18(-0.39%)
Nov 15, 2021	44.69	44.69	44.48	44.55	241,546	+0.15(+0.34%)
Nov 12, 2021	44.25	44.40	44.19	44.40	234,995	+0.18(+0.42%)
Nov 11, 2021	44.24	44.27	44.15	44.21	192,736	-0.05(-0.12%)
Nov 10, 2021	44.60			44.27	355,302	-0.38(-0.84%)
Nov 09, 2021	44.84	44.87	44.55	44.64	368,082	-0.46(-1.01%)
Nov 08, 2021	45.09	45.16	44.98	45.10	242,960	+0.12(+0.27%)
Nov 05, 2021	44.84	44.98	44.84	44.98	347,402	+0.26(+0.59%)
Nov 04, 2021	44.62	44.71	44.48	44.71	202,061	-0.05(-0.12%)
Nov 03, 2021	44.55	44.82	44.45	44.77	319,718	+0.12(+0.27%)
Nov 02, 2021	44.64	44.70	44.57	44.64	335,562	-0.41(-0.91%)

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.