Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.91	40.35		40.35	0	+0.89(+2.27%)
Jan 28, 2022	39.36	39.49	39.30	39.45	1,790	+0.07(+0.17%)
Jan 27, 2022	40.14	40.25	39.39	39.39	1,266	-0.92(-2.28%)
Jan 26, 2022	40.49	40.49	40.21	40.30	2,270	+0.01(+0.02%)
Jan 25, 2022	39.98	40.31	39.31	40.30	2,833	-0.20(-0.50%)
Jan 24, 2022	39.61	40.50	39.16	40.50	654,864	+0.48(+1.20%)
Jan 21, 2022	40.39	40.61	40.02	40.02	134,334	-0.52(-1.28%)
Jan 20, 2022	41.29	41.59	40.54	40.54	4,136	-0.69(-1.67%)
Jan 19, 2022	41.56	41.56	41.22	41.22	1,566	-0.51(-1.21%)
Jan 18, 2022	41.90	41.90	41.73	41.73	530	-0.71(-1.67%)
Jan 14, 2022				42.44	0	+0.09(+0.21%)
Jan 13, 2022	42.60	42.70	42.35	42.35	1,530	+0.07(+0.16%)
Jan 12, 2022	42.23	42.31	42.16	42.28	1,342	+0.02(+0.05%)
Jan 11, 2022	41.96	42.26	41.96	42.26	1,150	+0.39(+0.94%)
Jan 10, 2022	41.61	41.85	41.60	41.87	5,466	-0.14(-0.33%)
Jan 07, 2022	42.05	42.09	42.01	42.01	847	-0.02(-0.04%)
Jan 06, 2022	41.96	42.03	41.88	42.03	1,630	+0.11(+0.26%)
Jan 05, 2022	42.37	42.37	41.89	41.92	7,825	-0.38(-0.90%)
Jan 04, 2022	41.98	42.32	41.98	42.30	55,479	+0.65(+1.55%)
Jan 03, 2022	41.70	41.84	41.40	41.65	26,025	+0.02(+0.04%)
Dec 31, 2021	41.63	41.63	41.50	41.63	1,057	+0.09(+0.23%)
Dec 30, 2021	41.84	41.88	41.54	41.54	65,163	-0.14(-0.34%)
Dec 29, 2021	41.60	41.72	41.57	41.68	10,600	+0.15(+0.36%)
Dec 28, 2021	41.64	41.64	41.48	41.53	2,798	+0.19(+0.46%)
Dec 27, 2021	40.94	41.34	40.94	41.34	4,504	+0.49(+1.20%)
Dec 23, 2021	40.79	40.88	40.78	40.85	2,753	+0.36(+0.89%)
Dec 22, 2021	40.15	40.49	40.15	40.49	2,226	+0.32(+0.80%)
Dec 21, 2021	40.04	40.30	40.05	40.17	4,608	+0.66(+1.67%)
Dec 20, 2021	39.16	39.51	39.16	39.51	4,999	-0.97(-2.39%)
Dec 17, 2021	40.60	40.60	40.48	40.48	481	-0.28(-0.68%)
Dec 16, 2021	41.17	41.17	40.76	40.76	2,097	+0.04(+0.09%)
Dec 15, 2021	40.17	40.72	40.17	40.72	10,161	+0.44(+1.09%)
Dec 14, 2021	40.55	40.64	40.25	40.28	13,450	-0.21(-0.51%)
Dec 13, 2021	40.45	40.51	40.31	40.49	3,852	-0.17(-0.41%)
Dec 10, 2021	40.46	40.66	40.45	40.66	6,739	+0.17(+0.41%)
Dec 09, 2021	40.47	40.61	40.47	40.49	6,342	-0.14(-0.36%)
Dec 08, 2021	40.61	40.65	40.60	40.63	715,476	+0.05(+0.13%)
Dec 07, 2021	40.56	40.73	40.56	40.58	4,305	+0.49(+1.21%)
Dec 06, 2021	39.91	40.41	39.91	40.10	3,264	+0.62(+1.56%)
Dec 03, 2021	39.68	39.68	39.42	39.48	1,347	-0.08(-0.21%)
Dec 02, 2021	39.15	39.76	38.60	39.57	2,841	+0.96(+2.49%)
Dec 01, 2021	39.70	39.70	38.60	38.60	1,949	-0.66(-1.68%)
Nov 30, 2021	39.35	40.10	39.14	39.26	2,507	-0.84(-2.10%)
Nov 29, 2021	40.60	40.60	40.00	40.10	545	-0.01(-0.01%)
Nov 26, 2021	39.96	40.26	39.92	40.11	1,752	-0.90(-2.20%)
Nov 24, 2021	40.96	41.01	40.96	41.01	1,151	-0.00(-0.01%)
Nov 23, 2021	40.81	41.02	40.81	41.02	608	+0.02(+0.04%)
Nov 22, 2021	40.69	41.11	40.69	41.00	3,743	+0.33(+0.80%)
Nov 19, 2021	40.73	40.78	40.67	40.68	2,845	-0.39(-0.95%)
Nov 18, 2021	42.77	41.07	40.88	41.07	4,578	+0.01(+0.02%)
Nov 17, 2021	41.05	41.06	41.05	41.06	4,583	-0.20(-0.47%)
Nov 16, 2021	41.34	41.44	41.25	41.25	4,229	+0.03(+0.07%)
Nov 15, 2021	41.39	41.39	41.22	41.22	3,510	-0.05(-0.11%)
Nov 12, 2021	41.28	41.28	41.22	41.27	3,856	+0.30(+0.73%)
Nov 11, 2021	40.92	40.97	40.92	40.97	541	+0.15(+0.36%)
Nov 10, 2021	42.90		40.82	40.82	1,778	-0.14(-0.34%)
Nov 09, 2021	42.53	42.53	40.90	40.96	2,197	-0.01(-0.02%)
Nov 08, 2021	41.22	41.22	40.90	40.97	2,582	+0.07(+0.18%)
Nov 05, 2021	41.10	41.10	40.87	40.90	3,373	+0.47(+1.17%)
Nov 04, 2021	40.96	40.96	40.34	40.43	3,202	-0.62(-1.51%)
Nov 03, 2021	40.78	41.10	40.78	41.05	1,121	+0.45(+1.11%)
Nov 02, 2021	40.54	40.62	40.54	40.60	14,081	+0.12(+0.30%)

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.