Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.89	40.98		40.92	28,454	+0.83(+2.07%)
Jan 28, 2022	39.69	40.09	38.90	40.09	51,128	+0.61(+1.54%)
Jan 27, 2022	40.54	40.82	39.47	39.48	37,547	-0.68(-1.70%)
Jan 26, 2022	41.11	41.52	39.91	40.17	96,692	-0.62(-1.51%)
Jan 25, 2022	40.57	41.14	39.87	40.78	17,907	-0.30(-0.73%)
Jan 24, 2022	39.79	41.25	39.34	41.08	197,041	+0.76(+1.89%)
Jan 21, 2022	40.72	41.46	40.32	40.32	35,228	-0.64(-1.55%)
Jan 20, 2022	42.08	42.50	40.96	40.96	25,720	-0.81(-1.94%)
Jan 19, 2022	42.79	42.79	41.77	41.77	38,108	-0.63(-1.48%)
Jan 18, 2022	43.38	43.38	42.39	42.40	19,790	-1.19(-2.72%)
Jan 14, 2022				43.58	0	+0.21(+0.49%)
Jan 13, 2022	43.63	44.01	43.31	43.37	13,411	-0.24(-0.55%)
Jan 12, 2022	44.04	44.04	43.43	43.61	67,942	-0.08(-0.19%)
Jan 11, 2022	43.33	43.75	42.85	43.69	26,959	+0.31(+0.71%)
Jan 10, 2022	43.49	43.49	42.75	43.38	31,892	-0.26(-0.59%)
Jan 07, 2022	44.13	44.52	43.61	43.64	16,030	-0.42(-0.94%)
Jan 06, 2022	44.16	44.33	43.67	44.05	38,127	+0.20(+0.46%)
Jan 05, 2022	45.15	45.17	43.85	43.85	27,299	-1.13(-2.51%)
Jan 04, 2022	45.11	45.23	44.83	44.98	69,074	+0.22(+0.50%)
Jan 03, 2022	44.80	45.08	44.53	44.76	48,841	+0.43(+0.98%)
Dec 31, 2021	44.43	44.47	44.25	44.32	49,362	-0.04(-0.09%)
Dec 30, 2021	44.75	44.86	44.36	44.36	31,869	-0.11(-0.25%)
Dec 29, 2021	44.40	44.57	44.22	44.48	59,773	+0.13(+0.30%)
Dec 28, 2021	44.63	44.64	44.18	44.34	98,103	-0.23(-0.51%)
Dec 27, 2021	43.96	44.57	43.76	44.57	7,295	+0.73(+1.67%)
Dec 23, 2021	43.79	43.94	43.76	43.84	13,085	+0.30(+0.68%)
Dec 22, 2021	43.16	43.54	43.16	43.54	18,096	+0.42(+0.98%)
Dec 21, 2021	42.49	43.12	42.49	43.12	13,632	+1.14(+2.71%)
Dec 20, 2021	42.07	42.07	41.29	41.98	22,080	-0.64(-1.49%)
Dec 17, 2021	42.31	42.91	42.24	42.61	14,206	+0.17(+0.40%)
Dec 16, 2021	43.59	43.59	42.25	42.45	67,549	-0.77(-1.77%)
Dec 15, 2021	42.48	43.21	42.06	43.21	13,510	+0.78(+1.83%)
Dec 14, 2021	42.70	43.10	42.44	42.44	11,726	-0.39(-0.91%)
Dec 13, 2021	43.40	43.40	42.76	42.83	10,446	-0.59(-1.35%)
Dec 10, 2021	43.67	43.67	43.19	43.41	19,942	-0.06(-0.13%)
Dec 09, 2021	43.91	43.91	43.47	43.47	8,760	-0.72(-1.63%)
Dec 08, 2021	44.14	44.27	43.98	44.19	11,439	+0.32(+0.73%)
Dec 07, 2021	43.64	44.26	43.64	43.87	13,303	+0.77(+1.78%)
Dec 06, 2021	42.80	43.31	42.64	43.10	21,409	+0.90(+2.13%)
Dec 03, 2021	42.75	42.75	42.03	42.20	9,843	-0.44(-1.04%)
Dec 02, 2021	42.20	42.84	41.99	42.65	6,730	+0.96(+2.30%)
Dec 01, 2021	43.27	43.46	41.69	41.69	9,957	-0.71(-1.68%)
Nov 30, 2021	42.87	42.87	42.13	42.40	12,366	-0.88(-2.03%)
Nov 29, 2021	43.53	43.74	43.10	43.28	14,288	-0.06(-0.13%)
Nov 26, 2021	43.77	43.79	42.71	43.34	12,865	-1.60(-3.56%)
Nov 24, 2021	44.60	44.94	44.53	44.94	11,161	+0.04(+0.09%)
Nov 23, 2021	44.94	45.08	44.62	44.90	8,984	+0.08(+0.17%)
Nov 22, 2021	45.02	45.41	44.82	44.82	14,294	+0.20(+0.45%)
Nov 19, 2021	44.88	44.89	44.60	44.62	8,928	-0.46(-1.02%)
Nov 18, 2021	45.37	45.15	44.84	45.08	30,854	-0.17(-0.38%)
Nov 17, 2021	45.55	45.55	45.08	45.25	47,812	-0.45(-0.99%)
Nov 16, 2021	45.63	45.77	45.54	45.70	6,557	+0.07(+0.15%)
Nov 15, 2021	45.84	45.84	45.48	45.63	30,687	-0.10(-0.21%)
Nov 12, 2021	45.86	45.86	45.66	45.73	12,347	+0.00(+0.00%)
Nov 11, 2021	45.56	45.86	45.56	45.73	19,724	+0.40(+0.89%)
Nov 10, 2021	45.81			45.33	22,850	-0.53(-1.17%)
Nov 09, 2021	45.96	45.99	45.68	45.86	22,298	-0.08(-0.18%)
Nov 08, 2021	46.27	46.27	45.87	45.94	13,517	+0.09(+0.21%)
Nov 05, 2021	45.71	46.04	45.71	45.85	9,153	+0.72(+1.60%)
Nov 04, 2021	45.45	45.69	44.99	45.12	17,194	-0.10(-0.23%)
Nov 03, 2021	44.49	45.44	44.49	45.23	9,686	+0.86(+1.94%)
Nov 02, 2021	44.37	44.41	44.24	44.37	10,735	+0.01(+0.02%)

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.