Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.59	44.00	43.59	44.00	302	+1.11(+2.59%)
Jan 28, 2022	41.71	42.89	41.68	42.89	4,407	+1.09(+2.61%)
Jan 27, 2022	41.88	41.96	41.80	41.80	1,210	-0.62(-1.46%)
Jan 26, 2022	43.06	43.24	42.37	42.42	1,499	-0.26(-0.61%)
Jan 25, 2022	42.68	42.68	42.68	42.68	335	+0.00(+0.00%)
Jan 24, 2022	42.34	42.68	41.91	42.68	3,237	-0.87(-2.00%)
Jan 21, 2022	43.55	44.63	43.55	43.55	721	-1.14(-2.55%)
Jan 20, 2022	45.19	45.19	44.69	44.69	743	-0.44(-0.97%)
Jan 19, 2022	45.51	45.51	45.11	45.13	3,887	-0.24(-0.53%)
Jan 18, 2022	45.05	45.37	45.05	45.37	1,520	+0.51(+1.14%)
Jan 14, 2022				44.86	0	-0.61(-1.34%)
Jan 13, 2022	45.59	45.59	45.47	45.47	3,215	-0.10(-0.22%)
Jan 12, 2022	45.89	45.94	45.55	45.57	1,248	-0.21(-0.46%)
Jan 11, 2022	45.16	45.78	45.16	45.78	600	+0.78(+1.73%)
Jan 10, 2022	44.95	45.00	44.95	45.00	598	-0.03(-0.07%)
Jan 07, 2022	46.00	46.00	45.03	45.03	1,530	-0.15(-0.33%)
Jan 06, 2022	44.75	45.18	44.75	45.18	455	+0.33(+0.74%)
Jan 05, 2022	46.21	46.21	44.85	44.85	3,756	-1.23(-2.67%)
Jan 04, 2022	46.16	46.16	46.08	46.08	684	+0.62(+1.36%)
Jan 03, 2022	45.23	45.78	42.52	45.46	2,888	-2.01(-4.23%)
Dec 31, 2021	47.20	47.48	47.20	47.47	1,225	+0.71(+1.52%)
Dec 30, 2021	46.76	46.76	46.76	46.76	184	+0.09(+0.19%)
Dec 29, 2021	46.03	46.67	46.03	46.67	1,981	-0.02(-0.04%)
Dec 28, 2021	46.69	46.69	46.69	46.69	361	+0.50(+1.08%)
Dec 23, 2021		46.19	46.19	46.19	70	+0.27(+0.59%)
Dec 22, 2021	45.92	45.92	45.92	45.92	219	+0.71(+1.57%)
Dec 21, 2021	45.21	45.21	45.21	45.21	330	+0.73(+1.64%)
Dec 20, 2021	44.49	45.07	43.92	44.48	1,654	-0.94(-2.07%)
Dec 17, 2021	45.29	45.65	45.29	45.42	1,866	+0.26(+0.58%)
Dec 16, 2021	45.16	45.41	45.12	45.16	4,632	+0.30(+0.67%)
Dec 15, 2021	43.90	44.86	43.90	44.86	1,030	+0.56(+1.26%)
Dec 14, 2021	44.52	44.52	44.29	44.30	1,201	-0.65(-1.45%)
Dec 13, 2021	44.15	44.95	44.15	44.95	859	+0.19(+0.42%)
Dec 10, 2021	44.75	44.76	44.65	44.76	659	+0.06(+0.14%)
Dec 09, 2021	44.70	44.70	44.70	44.70	379	-0.89(-1.95%)
Dec 08, 2021	45.49	45.59	45.47	45.59	1,550	+0.19(+0.42%)
Dec 07, 2021	45.83	45.90	45.32	45.40	1,411	+0.14(+0.31%)
Dec 06, 2021	45.10	45.26	45.03	45.26	1,670	+1.19(+2.70%)
Dec 03, 2021	44.46	44.46	44.07	44.07	1,674	-0.13(-0.29%)
Dec 02, 2021	43.85	44.27	43.85	44.20	1,517	+0.26(+0.59%)
Dec 01, 2021	45.27	45.27	43.91	43.94	2,003	-0.79(-1.77%)
Nov 30, 2021	45.15	45.85	44.73	44.73	11,663	-1.12(-2.44%)
Nov 29, 2021	45.91	46.05	45.85	45.85	1,322	+0.40(+0.88%)
Nov 26, 2021	45.45	45.45	45.45	45.45	23,939	-0.98(-2.11%)
Nov 24, 2021	45.70	46.43	45.70	46.43	264	+0.70(+1.53%)
Nov 23, 2021	45.73	45.74	45.73	45.73	367	-0.01(-0.02%)
Nov 22, 2021	45.81	45.84	45.74	45.74	1,012	-0.43(-0.93%)
Nov 19, 2021	46.10	46.24	46.10	46.17	575	-0.22(-0.47%)
Nov 18, 2021	46.42	46.45	46.39	46.39	527	-0.02(-0.05%)
Nov 17, 2021	46.51	46.51	46.41	46.41	1,038	-0.53(-1.12%)
Nov 16, 2021	46.88	46.94	46.88	46.94	2,831	-0.13(-0.28%)
Nov 15, 2021	47.36	47.86	47.07	47.07	2,086	-0.15(-0.32%)
Nov 12, 2021	47.23	47.37	47.17	47.22	404	-0.19(-0.40%)
Nov 11, 2021	47.35	47.45	47.32	47.41	1,115	-1.02(-2.11%)
Nov 10, 2021	48.00	48.43		48.43	6,693	-0.47(-0.96%)
Nov 09, 2021	48.90	48.90	48.27	48.90	450	+0.25(+0.51%)
Nov 08, 2021	49.04	49.04	48.65	48.65	2,174	-0.45(-0.92%)
Nov 05, 2021	49.50	49.50	49.07	49.10	1,539	-0.31(-0.63%)
Nov 04, 2021	49.50	49.65	49.41	49.41	620	+1.01(+2.09%)
Nov 03, 2021	48.43	48.43	48.40	48.40	754	+0.27(+0.56%)
Nov 02, 2021	48.00	48.13	48.00	48.13	225	-0.76(-1.55%)

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.