Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.00	40.05		40.05	3,633	+1.38(+3.57%)
Jan 28, 2022	37.75	38.67	37.53	38.67	5,285	+0.76(+1.99%)
Jan 27, 2022	38.66	38.66	37.87	37.92	3,782	-0.25(-0.67%)
Jan 26, 2022	39.03	39.15	38.17	38.17	1,793	-0.32(-0.83%)
Jan 25, 2022	38.80	38.80	38.18	38.49	9,143	-0.74(-1.89%)
Jan 24, 2022	38.68	39.23	37.38	39.23	20,859	-0.12(-0.30%)
Jan 21, 2022	39.75	40.11	39.35	39.35	2,823	-1.00(-2.49%)
Jan 20, 2022	41.23	41.45	40.34	40.35	4,255	-0.25(-0.62%)
Jan 19, 2022	40.96	41.15	40.60	40.60	1,585	-0.19(-0.46%)
Jan 18, 2022	40.93	40.95	40.79	40.79	870	-0.99(-2.38%)
Jan 14, 2022				41.78	0	-0.06(-0.15%)
Jan 13, 2022	42.42	42.42	41.85	41.85	796	-0.98(-2.28%)
Jan 12, 2022	42.97	42.97	42.69	42.82	776	+0.12(+0.29%)
Jan 11, 2022	42.17	42.70	42.17	42.70	1,045	+0.67(+1.60%)
Jan 10, 2022	41.15	42.03	41.08	42.03	2,031	-0.04(-0.10%)
Jan 07, 2022	42.37	42.39	42.06	42.07	885	-0.14(-0.34%)
Jan 06, 2022	42.17	42.47	42.17	42.21	1,612	-0.10(-0.23%)
Jan 05, 2022	43.28	43.28	42.31	42.31	1,042	-1.22(-2.81%)
Jan 04, 2022	43.62	43.64	43.18	43.54	822	-0.59(-1.33%)
Jan 03, 2022	43.79	44.13	43.79	44.13	1,463	-0.05(-0.12%)
Dec 31, 2021	44.42	44.42	44.18	44.18	537	-0.22(-0.51%)
Dec 30, 2021	44.24	44.64	44.24	44.41	2,446	+0.21(+0.48%)
Dec 29, 2021	43.98	44.19	43.98	44.19	1,159	-0.05(-0.11%)
Dec 28, 2021	44.58	44.58	44.24	44.24	3,426	-0.30(-0.67%)
Dec 27, 2021	44.35	44.54	44.35	44.54	1,849	+0.29(+0.65%)
Dec 23, 2021	44.08	44.25	44.08	44.25	203	+0.29(+0.66%)
Dec 22, 2021	43.89	43.96	43.89	43.96	1,284	+0.19(+0.43%)
Dec 21, 2021	42.96	43.77	42.96	43.77	2,002	+0.91(+2.12%)
Dec 20, 2021	43.16	43.16	42.81	42.86	1,132	-0.58(-1.34%)
Dec 17, 2021	43.17	43.68	42.85	43.45	4,789	-0.03(-0.08%)
Dec 16, 2021	44.08	44.08	43.30	43.48	2,345	-0.40(-0.91%)
Dec 15, 2021	43.17	43.88	42.93	43.88	2,663	+0.50(+1.14%)
Dec 14, 2021	43.47	43.52	43.22	43.38	2,325	-0.53(-1.20%)
Dec 13, 2021	44.18	44.22	43.88	43.91	5,195	-0.32(-0.72%)
Dec 10, 2021	44.42	44.42	44.11	44.23	1,108	-0.01(-0.03%)
Dec 09, 2021	44.61	44.74	44.24	44.24	3,716	-0.56(-1.25%)
Dec 08, 2021	44.45	44.82	44.38	44.80	4,923	+0.37(+0.84%)
Dec 07, 2021	43.89	44.43	43.89	44.43	1,165	+1.34(+3.11%)
Dec 06, 2021	42.67	43.09	42.49	43.09	1,261	+0.28(+0.65%)
Dec 03, 2021	43.06	43.06	42.44	42.81	7,039	-0.76(-1.74%)
Dec 02, 2021	43.17	43.70	43.17	43.56	5,408	+0.26(+0.61%)
Dec 01, 2021	44.46	44.57	43.30	43.30	5,718	-0.97(-2.20%)
Nov 30, 2021	44.98	45.01	44.17	44.27	2,451	-0.79(-1.75%)
Nov 29, 2021	44.97	45.25	44.87	45.06	7,304	+0.37(+0.83%)
Nov 26, 2021	44.83	44.83	44.69	44.69	334	-0.61(-1.34%)
Nov 24, 2021	44.88	45.30	44.79	45.30	1,243	+0.21(+0.47%)
Nov 23, 2021	45.27	45.27	44.72	45.09	2,110	-0.49(-1.07%)
Nov 22, 2021	46.30	46.30	45.58	45.58	1,239	-0.62(-1.33%)
Nov 19, 2021	46.43	46.43	46.15	46.19	2,536	-0.03(-0.06%)
Nov 18, 2021	46.25	46.25	46.22	46.22	144	-0.07(-0.15%)
Nov 17, 2021	46.54	46.54	46.26	46.29	2,267	-0.21(-0.45%)
Nov 16, 2021	46.52	46.54	46.50	46.50	1,789	+0.25(+0.54%)
Nov 15, 2021	46.54	46.55	46.24	46.25	2,323	-0.11(-0.23%)
Nov 12, 2021	45.97	46.39	45.88	46.36	9,672	+0.47(+1.02%)
Nov 11, 2021	45.88	46.03	45.88	45.89	1,311	+0.10(+0.21%)
Nov 10, 2021	46.23			45.79	1,711	-0.51(-1.10%)
Nov 09, 2021	46.13	46.30	46.13	46.30	2,767	+0.01(+0.02%)
Nov 08, 2021	46.23	46.29	46.21	46.29	1,959	+0.31(+0.68%)
Nov 05, 2021	46.19	46.19	45.78	45.97	1,859	-0.29(-0.62%)
Nov 04, 2021	46.22	46.41	46.16	46.26	36,660	+0.10(+0.22%)
Nov 03, 2021	45.77	46.16	45.77	46.16	1,055	+0.40(+0.87%)
Nov 02, 2021	45.63	45.76	45.63	45.76	41,096	+0.06(+0.14%)

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.