Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.39			41.99	95,378	+1.66(+4.11%)
Jan 28, 2022	38.44	41.26	37.94	40.34	125,536	+1.97(+5.12%)
Jan 27, 2022	38.98	39.84	38.32	38.37	141,632	-0.68(-1.74%)
Jan 26, 2022	41.01	41.15	38.11	39.05	145,717	-1.33(-3.30%)
Jan 25, 2022	41.65	41.75	39.04	40.38	204,207	-2.07(-4.88%)
Jan 24, 2022	40.95	42.80	39.29	42.45	185,870	+0.79(+1.89%)
Jan 21, 2022	43.15	43.15	41.23	41.66	174,803	-1.96(-4.50%)
Jan 20, 2022	44.36	45.17	43.52	43.63	83,679	-0.19(-0.43%)
Jan 19, 2022	45.16	46.24	43.70	43.81	68,002	-1.37(-3.03%)
Jan 18, 2022	46.32	46.56	44.99	45.18	66,254	-1.56(-3.33%)
Jan 14, 2022				46.74	0	+0.50(+1.09%)
Jan 13, 2022	47.47	47.59	46.03	46.24	62,082	-0.88(-1.86%)
Jan 12, 2022	47.75	48.13	46.39	47.12	82,022	-0.47(-0.99%)
Jan 11, 2022	49.84	50.29	47.46	47.59	112,701	-2.52(-5.04%)
Jan 10, 2022	48.50	50.29	47.33	50.12	143,884	+0.95(+1.93%)
Jan 07, 2022	49.60	51.81	46.32	49.17	449,134	+3.92(+8.67%)
Jan 06, 2022	46.43	46.69	44.88	45.24	186,181	-1.71(-3.63%)
Jan 05, 2022	47.85	48.72	46.14	46.95	238,633	-1.12(-2.34%)
Jan 04, 2022	48.86	49.74	46.57	48.07	155,969	-1.02(-2.07%)
Jan 03, 2022	47.43	49.31	46.47	49.09	115,984	+2.45(+5.24%)
Dec 31, 2021	48.54	48.93	44.56	46.64	61,645	-1.84(-3.80%)
Dec 30, 2021	47.63	49.16	47.63	48.49	110,170	+0.60(+1.26%)
Dec 29, 2021	48.64	48.64	46.86	47.89	98,352	-0.98(-2.00%)
Dec 28, 2021	49.54	49.90	48.50	48.86	89,019	-0.72(-1.45%)
Dec 27, 2021	49.31	50.01	48.47	49.58	69,020	+0.63(+1.29%)
Dec 23, 2021	48.98	49.19	47.97	48.95	58,172	-0.26(-0.52%)
Dec 22, 2021	48.32	49.30	47.84	49.21	68,984	+1.02(+2.11%)
Dec 21, 2021	47.19	48.32	46.68	48.19	68,460	+1.60(+3.43%)
Dec 20, 2021	46.80	46.91	45.73	46.59	87,265	-0.57(-1.21%)
Dec 17, 2021	45.34	47.94	44.74	47.17	643,220	+2.15(+4.78%)
Dec 16, 2021	47.84	47.89	44.52	45.02	220,522	-1.98(-4.22%)
Dec 15, 2021	46.24	47.05	44.65	47.00	112,313	+0.91(+1.97%)
Dec 14, 2021	45.95	47.32	45.05	46.09	176,493	-0.63(-1.35%)
Dec 13, 2021	45.80	48.42	45.68	46.72	227,498	+1.00(+2.18%)
Dec 10, 2021	45.76	46.81	45.08	45.73	128,154	+0.37(+0.83%)
Dec 09, 2021	46.78	47.47	45.21	45.35	77,026	-1.92(-4.07%)
Dec 08, 2021	46.78	47.90	45.16	47.28	69,986	+1.57(+3.43%)
Dec 07, 2021	44.77	46.30	44.35	45.71	149,944	+1.73(+3.92%)
Dec 06, 2021	43.08	44.44	42.02	43.98	127,353	+1.24(+2.91%)
Dec 03, 2021	45.39	46.60	41.66	42.74	199,695	-2.53(-5.60%)
Dec 02, 2021	45.23	45.23	43.90	45.27	168,106	+0.40(+0.90%)
Dec 01, 2021	46.40	48.35	44.79	44.87	194,405	-1.45(-3.13%)
Nov 30, 2021	47.30	47.30	45.28	46.32	203,624	-0.29(-0.61%)
Nov 29, 2021	48.14	48.14	46.35	46.60	163,402	-1.24(-2.60%)
Nov 26, 2021	49.40	49.68	47.44	47.85	100,100	-2.49(-4.94%)
Nov 24, 2021	50.64	52.12	49.68	50.33	122,865	-1.01(-1.97%)
Nov 23, 2021	54.42	54.61	49.97	51.34	330,373	-3.55(-6.47%)
Nov 22, 2021	55.72	55.81	53.80	54.90	207,790	-1.07(-1.90%)
Nov 19, 2021	55.84	56.40	55.11	55.96	88,569	+0.34(+0.60%)
Nov 18, 2021	56.48	55.68	54.36	55.63	204,674	-0.75(-1.33%)
Nov 17, 2021	56.27	57.16	55.61	56.38	155,036	-0.28(-0.49%)
Nov 16, 2021	54.27	56.81	53.55	56.65	117,728	+2.10(+3.85%)
Nov 15, 2021	55.86	56.10	53.96	54.55	201,750	-1.13(-2.04%)
Nov 12, 2021	54.88	55.73	52.74	55.69	102,780	+1.24(+2.28%)
Nov 11, 2021	54.17	54.62	53.07	54.44	119,835	+0.35(+0.64%)
Nov 10, 2021	53.62			54.10	223,640	+0.19(+0.35%)
Nov 09, 2021	53.61	54.05	53.08	53.91	196,532	+0.39(+0.74%)
Nov 08, 2021	53.64	54.13	53.02	53.52	209,985	+0.04(+0.07%)
Nov 05, 2021	53.44	53.92	52.98	53.48	122,822	+0.17(+0.31%)
Nov 04, 2021	52.64	53.34	52.11	53.31	134,569	+0.85(+1.62%)
Nov 03, 2021	49.68	53.20	49.68	52.46	180,196	+1.85(+3.66%)
Nov 02, 2021	49.00	50.64	48.60	50.61	112,962	+1.52(+3.09%)

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.