Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.79	40.95		40.95	4,410	+1.51(+3.83%)
Jan 28, 2022	37.90	39.44	37.90	39.44	3,974	+0.43(+1.10%)
Jan 27, 2022	40.05	42.73	38.93	39.01	4,764	-0.61(-1.54%)
Jan 26, 2022	41.00	41.19	39.62	39.62	1,715	-0.24(-0.60%)
Jan 25, 2022	38.20	40.13	37.38	39.86	4,268	+0.82(+2.10%)
Jan 24, 2022	38.25	39.04	36.47	39.04	16,821	-0.21(-0.54%)
Jan 21, 2022	40.00	40.00	39.14	39.25	15,686	-0.97(-2.42%)
Jan 20, 2022	41.23	41.75	40.22	40.22	4,360	-1.13(-2.74%)
Jan 19, 2022	41.95	41.95	41.35	41.36	1,967	-0.73(-1.74%)
Jan 18, 2022	43.04	43.04	42.08	42.09	4,505	-1.01(-2.34%)
Jan 14, 2022				43.10	0	-0.29(-0.68%)
Jan 13, 2022	44.20	44.25	43.36	43.39	9,247	-0.47(-1.07%)
Jan 12, 2022	43.97	44.11	43.50	43.86	10,627	-0.05(-0.12%)
Jan 11, 2022	43.57	43.91	43.11	43.91	4,085	-0.42(-0.94%)
Jan 10, 2022	44.80	44.80	43.98	44.33	17,635	-0.14(-0.33%)
Jan 07, 2022	44.55	44.70	44.28	44.47	36,553	+0.34(+0.76%)
Jan 06, 2022	44.13	44.42	43.80	44.14	34,176	+0.30(+0.68%)
Jan 05, 2022	45.13	45.20	43.84	43.84	16,159	-1.19(-2.65%)
Jan 04, 2022	45.57	45.57	44.95	45.03	26,649	+0.30(+0.67%)
Jan 03, 2022	44.00	45.16	44.00	44.73	36,513	+1.28(+2.94%)
Dec 31, 2021	43.75	43.94	43.45	43.45	8,981	-0.38(-0.87%)
Dec 30, 2021	44.38	44.70	43.84	43.84	91,504	-0.15(-0.34%)
Dec 29, 2021	44.00	44.17	43.64	43.98	46,080	-0.08(-0.17%)
Dec 28, 2021	44.16	44.76	44.06	44.06	70,566	-0.02(-0.04%)
Dec 27, 2021	43.58	44.12	43.18	44.08	27,126	+0.27(+0.61%)
Dec 23, 2021	43.58	43.96	43.43	43.81	17,024	+0.60(+1.39%)
Dec 22, 2021	42.96	43.47	42.89	43.21	36,756	+0.64(+1.50%)
Dec 21, 2021	41.21	42.72	41.16	42.57	82,373	+2.74(+6.88%)
Dec 20, 2021	41.35	41.35	38.80	39.83	8,015	-1.48(-3.58%)
Dec 17, 2021	41.20	41.90	41.20	41.31	1,095	-0.58(-1.39%)
Dec 16, 2021	42.67	42.69	41.75	41.89	2,082	-0.67(-1.58%)
Dec 15, 2021	41.78	42.56	41.49	42.56	1,585	+0.59(+1.41%)
Dec 14, 2021	43.52	43.52	41.97	41.97	2,100	-1.30(-3.00%)
Dec 13, 2021	43.30	43.30	42.93	43.27	3,346	-0.84(-1.90%)
Dec 10, 2021	44.33	44.33	44.11	44.11	1,200	-1.20(-2.65%)
Dec 09, 2021	45.43	45.43	45.31	45.31	986	-0.39(-0.85%)
Dec 08, 2021	45.70	45.70	45.70	45.70	231	+0.17(+0.37%)
Dec 07, 2021	45.92	45.92	45.53	45.53	1,561	+0.69(+1.55%)
Dec 06, 2021	44.97	44.97	44.84	44.84	301	+1.46(+3.37%)
Dec 03, 2021	44.00	44.01	43.38	43.38	1,244	-0.61(-1.38%)
Dec 02, 2021	43.43	44.26	43.43	43.98	1,066	+1.87(+4.44%)
Dec 01, 2021	44.23	44.30	42.11	42.11	2,203	-0.70(-1.63%)
Nov 30, 2021	43.80	44.75	42.81	42.81	712	-1.94(-4.33%)
Nov 29, 2021	44.88	44.88	44.75	44.75	1,532	-0.05(-0.12%)
Nov 26, 2021	44.80	44.80	44.80	44.80	206	-1.48(-3.20%)
Nov 24, 2021	45.90	46.28	45.84	46.28	1,731	+0.11(+0.25%)
Nov 23, 2021	46.00	46.17	45.78	46.17	1,581	+0.31(+0.67%)
Nov 22, 2021	43.01	46.01	43.01	45.86	2,520	-0.07(-0.15%)
Nov 19, 2021	45.86	45.99	45.86	45.93	1,075	-0.19(-0.41%)
Nov 18, 2021	46.00	46.12	45.96	46.12	1,217	-0.30(-0.65%)
Nov 17, 2021	46.42	46.42	46.42	46.42	706	-0.56(-1.19%)
Nov 16, 2021	47.00	47.00	46.90	46.98	1,119	-0.42(-0.89%)
Nov 15, 2021	47.90	47.90	47.35	47.40	745	-0.31(-0.65%)
Nov 12, 2021	47.76	47.76	47.70	47.71	905	-0.31(-0.64%)
Nov 11, 2021	48.08	48.08	48.02	48.02	357	+0.37(+0.78%)
Nov 10, 2021	47.64	47.64	47.64	47.64	84	-0.77(-1.58%)
Nov 09, 2021	48.41	48.41	48.41	48.41	99	+0.03(+0.06%)
Nov 08, 2021	48.38	48.38	48.38	48.38	545	-0.56(-1.14%)
Nov 05, 2021	48.96	48.96	48.81	48.94	300	+1.06(+2.21%)
Nov 04, 2021	47.88	47.88	47.88	47.88	54	-0.13(-0.27%)
Nov 03, 2021	48.01	48.01	48.01	48.01	203	+0.51(+1.08%)
Nov 02, 2021	47.50	47.50	47.50	47.50	262	-1.14(-2.34%)

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.