Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.06	40.78		40.70	1,841,123	+0.34(+0.85%)
Jan 28, 2022	39.67	40.41	39.45	40.36	1,038,628	+0.65(+1.63%)
Jan 27, 2022	40.40	41.07	39.56	39.71	1,336,071	-0.39(-0.98%)
Jan 26, 2022	40.15	40.69	39.82	40.11	1,504,569	+0.30(+0.74%)
Jan 25, 2022	39.52	40.12	38.92	39.81	1,154,913	-0.04(-0.11%)
Jan 24, 2022	40.31	40.59	38.90	39.86	1,383,522	-0.74(-1.81%)
Jan 21, 2022	40.85	41.22	40.42	40.59	1,344,217	-0.43(-1.05%)
Jan 20, 2022	41.33	42.07	41.00	41.03	861,934	-0.32(-0.78%)
Jan 19, 2022	41.73	42.22	41.33	41.35	1,790,696	-0.23(-0.56%)
Jan 18, 2022	41.53	41.89	40.84	41.58	1,040,481	+0.06(+0.15%)
Jan 14, 2022				41.52	0	+0.40(+0.98%)
Jan 13, 2022	41.26	41.52	40.90	41.11	954,509	-0.04(-0.11%)
Jan 12, 2022	40.84	41.19	40.60	41.16	1,234,292	+0.57(+1.42%)
Jan 11, 2022	40.68	40.68	39.69	40.59	1,311,705	+0.06(+0.15%)
Jan 10, 2022	40.28	40.60	40.21	40.52	1,646,072	+0.29(+0.71%)
Jan 07, 2022	40.82	40.85	39.92	40.24	1,972,287	-0.52(-1.28%)
Jan 06, 2022	41.37	41.37	40.62	40.76	1,153,718	-0.57(-1.37%)
Jan 05, 2022	41.29	42.10	40.64	41.32	1,596,053	+0.26(+0.63%)
Jan 04, 2022	41.37	41.58	40.95	41.06	1,723,540	+0.09(+0.22%)
Jan 03, 2022	41.27	41.38	40.59	40.97	864,748	-0.23(-0.57%)
Dec 31, 2021	41.19	41.38	40.93	41.20	592,083	+0.01(+0.02%)
Dec 30, 2021	41.20	41.38	40.96	41.20	622,160	+0.07(+0.17%)
Dec 29, 2021	41.10	41.23	40.95	41.12	748,665	+0.12(+0.28%)
Dec 28, 2021	40.98	41.38	40.79	41.01	609,313	-0.01(-0.02%)
Dec 27, 2021	40.84	41.03	40.57	41.02	678,028	+0.18(+0.44%)
Dec 23, 2021	40.88	41.01	40.76	40.84	705,529	+0.16(+0.40%)
Dec 22, 2021	40.75	40.83	40.38	40.68	1,195,405	+0.03(+0.07%)
Dec 21, 2021	40.27	40.98	39.94	40.65	2,207,148	+0.66(+1.66%)
Dec 20, 2021	39.96	40.15	39.01	39.98	1,441,727	-0.31(-0.76%)
Dec 17, 2021	40.28	40.57	40.12	40.29	2,768,761	-0.05(-0.13%)
Dec 16, 2021	40.57	40.96	40.15	40.34	1,097,104	-0.15(-0.38%)
Dec 15, 2021	40.29	40.59	39.97	40.50	1,568,787	+0.31(+0.78%)
Dec 14, 2021	40.50	40.76	40.05	40.18	1,563,598	-0.20(-0.50%)
Dec 13, 2021	40.73	40.85	40.35	40.38	1,345,980	-0.35(-0.85%)
Dec 10, 2021	39.93	40.76	39.68	40.73	1,545,679	+1.10(+2.79%)
Dec 09, 2021	39.74	39.98	39.56	39.63	824,755	-0.32(-0.80%)
Dec 08, 2021	39.78	40.04	39.72	39.95	1,000,699	+0.28(+0.72%)
Dec 07, 2021	39.45	39.93	39.43	39.66	955,746	+0.27(+0.68%)
Dec 06, 2021	38.99	40.04	38.87	39.39	1,123,762	+1.00(+2.60%)
Dec 03, 2021	38.66	38.72	37.99	38.40	1,619,391	+0.06(+0.16%)
Dec 02, 2021	37.09	38.74	36.88	38.33	1,695,840	+1.54(+4.19%)
Dec 01, 2021	37.28	38.28	36.76	36.79	2,376,313	+0.05(+0.15%)
Nov 30, 2021	38.36	38.65	36.73	36.74	4,879,438	-1.92(-4.95%)
Nov 29, 2021	39.47	39.64	38.39	38.66	1,378,678	-0.68(-1.72%)
Nov 26, 2021	39.56	39.67	38.94	39.33	654,897	-0.67(-1.67%)
Nov 24, 2021	39.74	40.16	39.59	40.00	1,237,244	+0.23(+0.58%)
Nov 23, 2021	40.09	40.23	39.63	39.77	2,463,696	-0.04(-0.09%)
Nov 22, 2021	39.03	40.33	39.03	39.80	2,486,581	+0.70(+1.80%)
Nov 19, 2021	39.14	40.01	38.66	39.10	1,954,449	-0.19(-0.48%)
Nov 18, 2021	40.25	39.30	38.97	39.29	1,435,024	-1.02(-2.54%)
Nov 17, 2021	40.02	40.37	39.58	40.31	1,677,107	+0.29(+0.71%)
Nov 16, 2021	40.37	40.53	39.79	40.03	1,512,246	-0.37(-0.93%)
Nov 15, 2021	40.09	40.45	39.77	40.40	1,006,535	+0.48(+1.20%)
Nov 12, 2021	40.31	40.63	39.92	39.92	712,781	-0.34(-0.84%)
Nov 11, 2021	39.85	40.30	39.53	40.26	519,617	+0.39(+0.98%)
Nov 10, 2021	39.74		39.65	39.87	785,169	+0.14(+0.36%)
Nov 09, 2021	39.50	39.85	39.37	39.72	478,832	+0.20(+0.50%)
Nov 08, 2021	39.88	40.03	39.34	39.53	541,267	-0.23(-0.58%)
Nov 05, 2021	39.55	40.04	39.55	39.76	615,697	+0.37(+0.93%)
Nov 04, 2021	39.88	40.16	39.28	39.39	1,033,389	-0.26(-0.65%)
Nov 03, 2021	39.28	39.86	39.16	39.65	663,258	+0.15(+0.38%)
Nov 02, 2021	39.70	39.70	38.91	39.50	758,252	-0.04(-0.09%)

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.