Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.32	46.40	44.24	45.68	4,024	+1.68(+3.82%)
Jan 28, 2022	43.52	44.96	42.64	44.00	1,820	-0.08(-0.18%)
Jan 27, 2022	44.96	46.93	43.28	44.08	2,641	-1.52(-3.33%)
Jan 26, 2022	46.16	49.20	44.16	45.60	14,801	+1.68(+3.83%)
Jan 25, 2022	42.00	44.71	40.96	43.92	2,883	+2.08(+4.97%)
Jan 24, 2022	41.60	45.92	40.64	41.84	6,843	-0.56(-1.32%)
Jan 21, 2022	44.24	44.96	42.40	42.40	7,745	-2.88(-6.36%)
Jan 20, 2022	47.44	47.52	45.28	45.28	2,071	-2.24(-4.71%)
Jan 19, 2022	46.64	47.60	46.32	47.52	4,005	+0.72(+1.54%)
Jan 18, 2022	44.96	46.80	44.00	46.80	4,422	+1.84(+4.09%)
Jan 14, 2022				44.96	0	-0.48(-1.06%)
Jan 13, 2022	46.00	46.40	44.64	45.44	3,216	-0.56(-1.22%)
Jan 12, 2022	44.80	47.44	44.40	46.00	11,138	+1.12(+2.50%)
Jan 11, 2022	44.56	46.40	43.28	44.88	1,765	+0.88(+2.00%)
Jan 10, 2022	46.88	46.88	44.00	44.00	4,590	-3.04(-6.46%)
Jan 07, 2022	48.24	48.24	46.32	47.04	2,703	-0.80(-1.67%)
Jan 06, 2022	48.16	48.80	47.76	47.84	3,503	+0.16(+0.34%)
Jan 05, 2022	48.00	48.56	47.68	47.68	14,382	-0.08(-0.17%)
Jan 04, 2022	47.28	48.40	46.40	47.76	9,166	+0.64(+1.36%)
Jan 03, 2022	46.24	48.72	46.24	47.12	8,649	+1.36(+2.97%)
Dec 31, 2021	45.12	46.40	43.92	45.76	4,520	+0.64(+1.42%)
Dec 30, 2021	44.80	46.72	44.48	45.12	3,117	+0.08(+0.18%)
Dec 29, 2021	46.64	46.88	44.88	45.04	2,243	-1.84(-3.92%)
Dec 28, 2021	45.36	48.00	44.16	46.88	7,848	+2.00(+4.46%)
Dec 27, 2021	46.08	46.40	44.80	44.88	4,276	-1.52(-3.28%)
Dec 23, 2021	42.88	46.96	42.80	46.40	7,720	+4.08(+9.64%)
Dec 22, 2021	40.24	42.98	39.64	42.32	5,830	+2.16(+5.38%)
Dec 21, 2021	41.20	41.20	38.88	40.16	12,135	+0.08(+0.20%)
Dec 20, 2021	38.88	40.08	38.20	40.08	6,693	-0.16(-0.40%)
Dec 17, 2021	40.00	40.40	39.12	40.24	6,332	-0.40(-0.98%)
Dec 16, 2021	42.16	42.16	39.60	40.64	2,453	-0.72(-1.74%)
Dec 15, 2021	40.24	41.68	39.60	41.36	6,019	+0.80(+1.97%)
Dec 14, 2021	38.72	41.20	38.56	40.56	10,788	+1.52(+3.89%)
Dec 13, 2021	39.60	41.84	38.00	39.04	12,854	-0.40(-1.01%)
Dec 10, 2021	40.00	41.28	38.88	39.44	1,589	+0.00(+0.00%)
Dec 09, 2021	41.76	41.76	39.36	39.44	2,640	-2.48(-5.92%)
Dec 08, 2021	41.44	43.29	40.80	41.92	5,461	+0.57(+1.37%)
Dec 07, 2021	41.60	42.00	40.00	41.35	8,046	+1.59(+4.01%)
Dec 06, 2021	40.00	40.00	38.08	39.76	2,798	+0.24(+0.61%)
Dec 03, 2021	40.00	40.00	38.08	39.52	3,521	-0.64(-1.59%)
Dec 02, 2021	39.04	40.24	38.00	40.16	9,275	+1.52(+3.93%)
Dec 01, 2021	38.96	40.00	38.48	38.64	11,183	-0.64(-1.63%)
Nov 30, 2021	40.00	42.79	40.00	39.28	33,132	-0.80(-2.00%)
Nov 29, 2021	40.16	42.16	39.20	40.08	8,898	-0.16(-0.40%)
Nov 26, 2021	39.84	40.88	38.48	40.24	2,552	-0.24(-0.59%)
Nov 24, 2021	40.40	40.80	39.28	40.48	13,884	-0.16(-0.39%)
Nov 23, 2021	42.00	42.00	40.56	40.64	3,156	-1.36(-3.24%)
Nov 22, 2021	42.32	42.88	41.28	42.00	3,054	-0.16(-0.38%)
Nov 19, 2021	43.60	44.06	42.08	42.16	4,368	-1.04(-2.41%)
Nov 18, 2021	45.12	43.76	43.20	43.20	6,457	-1.28(-2.88%)
Nov 17, 2021	44.96	46.24	44.16	44.48	3,533	-0.08(-0.18%)
Nov 16, 2021	45.44	46.56	44.20	44.56	9,301	-1.04(-2.28%)
Nov 15, 2021	47.28	47.52	44.96	45.60	12,004	-1.20(-2.56%)
Nov 12, 2021	45.12	48.00	45.04	46.80	13,544	+1.12(+2.45%)
Nov 11, 2021	42.08	46.24	42.08	45.68	19,317	+1.68(+3.82%)
Nov 10, 2021	43.44			44.00	3,663	+0.56(+1.29%)
Nov 09, 2021	44.32	44.48	43.12	43.44	3,929	-0.56(-1.27%)
Nov 08, 2021	41.60	44.72	40.80	44.00	8,947	+2.56(+6.18%)
Nov 05, 2021	40.40	43.36	40.00	41.44	13,285	+1.36(+3.39%)
Nov 04, 2021	41.44	42.00	39.52	40.08	7,069	-1.52(-3.65%)
Nov 03, 2021	41.04	42.40	40.64	41.60	5,387	+0.32(+0.78%)
Nov 02, 2021	42.00	43.41	40.48	41.28	13,653	-1.08(-2.55%)

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.