Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.06	42.54		42.50	48,231	+0.17(+0.41%)
Jan 28, 2022	41.82	42.33	41.43	42.33	58,108	+0.26(+0.62%)
Jan 27, 2022	42.42	42.81	41.95	42.07	370,086	+0.11(+0.25%)
Jan 26, 2022	42.34	42.62	41.71	41.96	116,092	-0.21(-0.50%)
Jan 25, 2022	42.40	42.52	41.72	42.17	185,308	-0.49(-1.15%)
Jan 24, 2022	42.39	42.79	41.84	42.66	82,012	+0.10(+0.23%)
Jan 21, 2022	42.67	43.24	42.56	42.57	103,203	-0.16(-0.38%)
Jan 20, 2022	43.48	43.52	42.68	42.73	552,626	-0.55(-1.27%)
Jan 19, 2022	43.64	43.69	43.23	43.28	19,312	-0.26(-0.59%)
Jan 18, 2022	43.96	43.96	43.38	43.54	138,801	-0.70(-1.59%)
Jan 14, 2022				44.24	0	+0.23(+0.52%)
Jan 13, 2022	43.87	44.15	43.81	44.01	19,623	+0.43(+0.99%)
Jan 12, 2022	43.89	43.89	43.47	43.58	75,437	-0.11(-0.24%)
Jan 11, 2022	43.93	43.93	43.12	43.68	34,129	-0.03(-0.07%)
Jan 10, 2022	43.90	43.95	43.56	43.71	40,290	-0.20(-0.46%)
Jan 07, 2022	43.87	44.03	43.83	43.91	24,165	+0.10(+0.22%)
Jan 06, 2022	43.74	44.14	43.74	43.82	136,837	+0.08(+0.18%)
Jan 05, 2022	43.87	44.26	43.73	43.74	73,745	+0.00(+0.00%)
Jan 04, 2022	43.59	43.96	43.59	43.74	28,725	+0.18(+0.42%)
Jan 03, 2022	43.43	43.56	43.07	43.56	34,222	+0.17(+0.40%)
Dec 31, 2021	43.27	43.47	43.14	43.38	37,385	+0.13(+0.31%)
Dec 30, 2021	43.47	43.49	43.24	43.25	107,279	-0.08(-0.18%)
Dec 29, 2021	43.20	43.39	43.17	43.33	13,804	+0.13(+0.29%)
Dec 28, 2021	42.82	43.20	42.81	43.20	31,499	+0.38(+0.89%)
Dec 27, 2021	42.53	42.82	42.47	42.82	47,715	+0.35(+0.82%)
Dec 23, 2021	42.47	42.53	42.41	42.47	11,945	+0.15(+0.36%)
Dec 22, 2021	42.02	42.32	41.87	42.32	84,251	+0.25(+0.60%)
Dec 21, 2021	42.25	42.25	41.99	42.07	25,022	-0.14(-0.34%)
Dec 20, 2021	41.98	42.24	41.77	42.21	25,903	-0.10(-0.23%)
Dec 17, 2021	42.56	42.72	42.27	42.31	71,225	-0.25(-0.59%)
Dec 16, 2021	42.52	42.79	42.42	42.56	78,054	+0.11(+0.26%)
Dec 15, 2021	41.91	42.54	41.88	42.45	13,968	+0.55(+1.32%)
Dec 14, 2021	41.82	42.06	41.62	41.90	66,719	+0.02(+0.05%)
Dec 13, 2021	41.78	42.06	41.54	41.88	21,048	+0.33(+0.79%)
Dec 10, 2021	41.31	41.55	41.30	41.55	14,016	+0.43(+1.05%)
Dec 09, 2021	41.10	41.25	41.03	41.12	12,466	-0.20(-0.49%)
Dec 08, 2021	41.61	41.62	41.04	41.32	94,086	-0.27(-0.65%)
Dec 07, 2021	41.44	41.72	41.37	41.59	25,453	+0.33(+0.79%)
Dec 06, 2021	41.05	41.53	41.05	41.26	21,872	+0.56(+1.38%)
Dec 03, 2021	40.67	40.79	40.54	40.70	10,613	+0.11(+0.28%)
Dec 02, 2021	39.97	40.72	39.97	40.59	36,551	+0.82(+2.05%)
Dec 01, 2021	40.45	40.74	39.77	39.77	91,414	-0.33(-0.81%)
Nov 30, 2021	40.66	40.79	40.09	40.10	20,208	-1.06(-2.58%)
Nov 29, 2021	41.37	41.37	41.03	41.16	9,626	+0.02(+0.04%)
Nov 26, 2021	41.53	41.56	41.02	41.15	11,017	-0.78(-1.86%)
Nov 24, 2021	41.89	41.95	41.68	41.92	17,167	-0.15(-0.35%)
Nov 23, 2021	42.08	42.10	41.89	42.07	23,108	+0.12(+0.28%)
Nov 22, 2021	41.43	42.09	41.43	41.95	7,196	+0.65(+1.58%)
Nov 19, 2021	41.69	41.69	41.26	41.30	7,985	-0.55(-1.31%)
Nov 18, 2021	41.80	41.87	41.84	41.85	8,298	-0.08(-0.19%)
Nov 17, 2021	42.06	42.12	41.82	41.92	17,368	-0.19(-0.46%)
Nov 16, 2021	42.46	42.46	42.11	42.12	13,486	-0.26(-0.61%)
Nov 15, 2021	42.26	42.39	42.14	42.38	30,694	+0.32(+0.75%)
Nov 12, 2021	42.09	42.23	42.04	42.06	4,900	+0.06(+0.14%)
Nov 11, 2021	42.09	42.14	41.92	42.00	4,135	-0.08(-0.19%)
Nov 10, 2021	41.88			42.08	6,817	+0.10(+0.23%)
Nov 09, 2021	41.78	42.01	41.77	41.98	29,507	+0.20(+0.49%)
Nov 08, 2021	42.36	42.36	41.75	41.78	7,961	-0.45(-1.06%)
Nov 05, 2021	41.87	42.32	41.87	42.22	16,477	+0.50(+1.20%)
Nov 04, 2021	41.95	42.00	41.63	41.72	17,432	-0.23(-0.56%)
Nov 03, 2021	41.39	41.99	41.39	41.96	12,188	+0.57(+1.38%)
Nov 02, 2021	41.61	41.61	41.29	41.39	19,340	-0.05(-0.12%)

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.