Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.32			46.78	912,348	+0.93(+2.03%)
Jan 28, 2022	47.70	48.09	44.62	45.85	373,911	-1.66(-3.49%)
Jan 27, 2022	49.97	51.03	47.18	47.50	408,704	-2.63(-5.25%)
Jan 26, 2022	53.95	53.95	49.64	50.13	713,628	-4.32(-7.93%)
Jan 25, 2022	54.06	55.56	52.49	54.45	363,422	-0.42(-0.77%)
Jan 24, 2022	50.40	55.10	50.39	54.87	415,322	+3.83(+7.50%)
Jan 21, 2022	50.45	52.42	50.29	51.05	232,098	+0.03(+0.06%)
Jan 20, 2022	52.80	53.82	50.93	51.02	186,338	-1.44(-2.74%)
Jan 19, 2022	52.54	53.26	52.12	52.46	162,415	-0.26(-0.50%)
Jan 18, 2022	53.14	53.48	52.23	52.72	171,526	-1.06(-1.98%)
Jan 14, 2022				53.78	0	-0.22(-0.40%)
Jan 13, 2022	53.33	54.92	53.01	54.00	177,838	+0.91(+1.72%)
Jan 12, 2022	54.36	54.50	52.97	53.09	176,170	-1.12(-2.06%)
Jan 11, 2022	54.39	54.94	53.45	54.21	197,106	-0.08(-0.16%)
Jan 10, 2022	54.61	54.61	53.10	54.29	125,776	-0.63(-1.15%)
Jan 07, 2022	55.52	56.22	54.80	54.92	174,703	-0.48(-0.87%)
Jan 06, 2022	54.84	55.67	53.93	55.40	198,244	+0.82(+1.50%)
Jan 05, 2022	55.92	56.19	54.55	54.58	157,665	-1.09(-1.96%)
Jan 04, 2022	55.08	56.42	55.08	55.67	184,484	+0.69(+1.25%)
Jan 03, 2022	55.20	56.35	54.31	54.99	188,330	+0.18(+0.33%)
Dec 31, 2021	55.37	55.73	54.45	54.81	112,659	-0.53(-0.95%)
Dec 30, 2021	56.23	57.25	55.13	55.34	118,692	-0.67(-1.19%)
Dec 29, 2021	55.96	56.45	55.62	56.00	84,899	+0.31(+0.56%)
Dec 28, 2021	55.78	56.72	55.62	55.69	124,025	-0.01(-0.02%)
Dec 27, 2021	55.56	56.44	54.87	55.70	169,692	+0.07(+0.12%)
Dec 23, 2021	55.97	56.69	55.08	55.64	152,256	+0.00(+0.00%)
Dec 22, 2021	54.24	55.84	54.23	55.64	230,244	+0.87(+1.60%)
Dec 21, 2021	52.81	54.97	52.66	54.76	411,527	+2.76(+5.30%)
Dec 20, 2021	51.86	52.16	50.44	52.01	232,542	-0.37(-0.70%)
Dec 17, 2021	52.75	53.49	51.26	52.37	958,439	+0.04(+0.07%)
Dec 16, 2021	54.37	54.48	52.13	52.34	231,684	-1.50(-2.78%)
Dec 15, 2021	51.81	54.03	51.07	53.83	268,112	+2.13(+4.11%)
Dec 14, 2021	51.71	52.87	51.15	51.71	282,249	-0.27(-0.52%)
Dec 13, 2021	53.95	54.20	51.43	51.98	213,091	-2.24(-4.13%)
Dec 10, 2021	55.51	55.66	53.62	54.22	138,184	-1.12(-2.02%)
Dec 09, 2021	54.93	55.65	54.63	55.34	96,388	+0.01(+0.02%)
Dec 08, 2021	55.13	55.66	53.97	55.33	285,069	+0.49(+0.89%)
Dec 07, 2021	54.44	55.44	54.35	54.84	148,150	+0.57(+1.06%)
Dec 06, 2021	53.93	55.44	53.52	54.26	271,137	+1.06(+2.00%)
Dec 03, 2021	53.98	53.98	52.40	53.20	261,598	-0.63(-1.17%)
Dec 02, 2021	51.96	54.28	51.96	53.83	156,857	+2.11(+4.07%)
Dec 01, 2021	53.99	54.14	51.64	51.72	273,606	-0.73(-1.39%)
Nov 30, 2021	53.54	53.54	51.86	52.45	228,013	-1.73(-3.20%)
Nov 29, 2021	55.17	56.49	53.82	54.18	193,438	-0.35(-0.64%)
Nov 26, 2021	56.00	56.16	54.02	54.53	137,075	-2.85(-4.96%)
Nov 24, 2021	56.82	58.00	56.01	57.38	162,616	+0.26(+0.46%)
Nov 23, 2021	57.96	57.96	55.85	57.11	232,659	-0.72(-1.25%)
Nov 22, 2021	56.83	58.36	56.08	57.84	222,533	+1.55(+2.76%)
Nov 19, 2021	57.36	57.40	56.23	56.28	159,443	-1.51(-2.61%)
Nov 18, 2021	59.54	57.78	57.33	57.79	189,251	-1.56(-2.63%)
Nov 17, 2021	59.32	60.20	58.87	59.35	119,607	-0.81(-1.35%)
Nov 16, 2021	60.10	60.59	59.32	60.17	99,886	+0.02(+0.03%)
Nov 15, 2021	58.87	60.21	58.47	60.15	137,607	+1.40(+2.39%)
Nov 12, 2021	58.80	59.09	55.57	58.74	80,156	+0.00(+0.00%)
Nov 11, 2021	58.17	58.87	57.60	58.74	91,497	+0.71(+1.23%)
Nov 10, 2021	58.96			58.03	103,574	-0.80(-1.35%)
Nov 09, 2021	59.25	60.07	58.58	58.83	86,315	-0.23(-0.40%)
Nov 08, 2021	59.07	59.87	58.32	59.06	134,030	+0.20(+0.33%)
Nov 05, 2021	58.05	59.84	57.23	58.87	181,832	+1.54(+2.68%)
Nov 04, 2021	59.36	59.65	57.05	57.33	157,954	-1.69(-2.86%)
Nov 03, 2021	58.14	60.10	57.76	59.02	183,699	+0.55(+0.94%)
Nov 02, 2021	58.61	59.21	57.95	58.46	210,905	-0.13(-0.22%)

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.