Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.42	48.14	46.56	46.82	16,324	-1.12(-2.34%)
Jan 28, 2022	48.24	48.29	45.53	47.94	16,438	+0.77(+1.63%)
Jan 27, 2022	46.72	47.88	46.70	47.17	7,779	+0.25(+0.53%)
Jan 26, 2022	46.25	47.67	46.25	46.92	9,758	-0.22(-0.47%)
Jan 25, 2022	45.34	48.13	45.34	47.14	18,362	+1.08(+2.34%)
Jan 24, 2022	45.73	46.14	43.29	46.06	30,570	-0.22(-0.48%)
Jan 21, 2022	46.69	47.99	46.19	46.28	8,898	-1.29(-2.71%)
Jan 20, 2022	48.43	48.50	46.67	47.57	25,405	-0.23(-0.48%)
Jan 19, 2022	47.99	48.35	47.06	47.80	19,177	+0.27(+0.57%)
Jan 18, 2022	48.50	48.58	46.77	47.53	20,887	-1.04(-2.14%)
Jan 14, 2022				48.57	0	-1.15(-2.31%)
Jan 13, 2022	49.90	49.90	48.75	49.72	8,012	+0.32(+0.65%)
Jan 12, 2022	49.31	50.42	48.86	49.40	10,105	-0.90(-1.79%)
Jan 11, 2022	49.13	50.36	48.73	50.30	23,950	+1.02(+2.07%)
Jan 10, 2022	48.35	49.44	48.00	49.28	16,953	+0.53(+1.09%)
Jan 07, 2022	48.79	49.03	47.86	48.75	12,275	+0.28(+0.58%)
Jan 06, 2022	48.00	49.47	47.31	48.47	10,251	-0.16(-0.33%)
Jan 05, 2022	49.58	49.58	47.81	48.63	22,089	+0.03(+0.06%)
Jan 04, 2022	46.22	49.07	46.03	48.60	36,593	+2.99(+6.56%)
Jan 03, 2022	50.06	50.06	45.00	45.61	90,028	-4.50(-8.98%)
Dec 31, 2021	49.54	51.06	48.96	50.11	17,261	+0.17(+0.34%)
Dec 30, 2021	47.97	50.10	47.75	49.94	17,451	+2.34(+4.92%)
Dec 29, 2021	49.33	49.72	47.60	47.60	30,880	-2.55(-5.08%)
Dec 28, 2021	48.82	50.69	48.49	50.15	9,947	+1.67(+3.44%)
Dec 27, 2021	50.16	51.00	48.45	48.48	14,961	-2.50(-4.90%)
Dec 23, 2021	48.17	51.12	48.04	50.98	13,449	+2.18(+4.47%)
Dec 22, 2021	47.00	49.03	46.81	48.80	9,532	+0.68(+1.41%)
Dec 21, 2021	48.50	49.37	47.56	48.12	15,305	-0.55(-1.13%)
Dec 20, 2021	49.10	49.69	48.67	48.67	7,400	-1.17(-2.35%)
Dec 17, 2021	49.02	50.03	47.78	49.84	13,104	+0.56(+1.14%)
Dec 16, 2021	50.00	50.45	49.25	49.28	11,051	+0.06(+0.12%)
Dec 15, 2021	49.31	49.83	48.37	49.22	9,090	+0.43(+0.88%)
Dec 14, 2021	49.24	50.72	48.15	48.79	29,549	-1.15(-2.30%)
Dec 13, 2021	49.72	51.33	49.26	49.94	20,005	-0.02(-0.04%)
Dec 10, 2021	49.73	50.11	47.79	49.96	22,065	+1.01(+2.06%)
Dec 09, 2021	50.85	51.95	48.95	48.95	24,211	-2.64(-5.12%)
Dec 08, 2021	54.15	54.15	51.51	51.59	10,723	-2.21(-4.11%)
Dec 07, 2021	52.74	53.85	51.55	53.80	27,586	+1.77(+3.40%)
Dec 06, 2021	53.11	53.65	51.34	52.03	12,750	-1.84(-3.42%)
Dec 03, 2021	52.68	53.87	50.94	53.87	25,521	+1.93(+3.72%)
Dec 02, 2021	54.57	54.57	51.67	51.94	17,957	-0.98(-1.85%)
Dec 01, 2021	53.15	54.35	52.32	52.92	19,009	-0.32(-0.60%)
Nov 30, 2021	52.57	53.55	51.10	53.24	48,034	-0.07(-0.13%)
Nov 29, 2021	53.36	53.54	52.25	53.31	16,068	+0.40(+0.76%)
Nov 26, 2021	53.00	53.79	52.00	52.91	10,493	-0.09(-0.17%)
Nov 24, 2021	54.05	54.91	53.00	53.00	10,680	-1.53(-2.81%)
Nov 23, 2021	53.46	55.21	53.46	54.53	11,449	+1.07(+2.00%)
Nov 22, 2021	54.17	54.17	52.61	53.46	35,822	-0.55(-1.02%)
Nov 19, 2021	54.06	54.99	54.01	54.01	7,317	-0.68(-1.24%)
Nov 18, 2021	55.02	54.78	54.25	54.69	12,154	-1.07(-1.92%)
Nov 17, 2021	54.50	55.76	54.00	55.76	25,214	+1.49(+2.75%)
Nov 16, 2021	54.82	55.73	54.10	54.27	11,645	+0.26(+0.48%)
Nov 15, 2021	56.42	56.42	54.01	54.01	8,649	-2.66(-4.69%)
Nov 12, 2021	56.32	56.67	54.50	56.67	17,149	+1.11(+2.00%)
Nov 11, 2021	57.21	58.56	55.14	55.56	9,768	-1.78(-3.10%)
Nov 10, 2021	57.64		56.02	57.34	4,763	+1.49(+2.67%)
Nov 09, 2021	56.70	56.90	55.85	55.85	7,494	-2.11(-3.64%)
Nov 08, 2021	57.11	58.41	57.10	57.96	4,113	+0.91(+1.60%)
Nov 05, 2021	56.78	58.95	55.89	57.05	7,911	+0.64(+1.13%)
Nov 04, 2021	57.04	57.33	55.61	56.41	5,957	-2.43(-4.13%)
Nov 03, 2021	57.30	58.98	56.82	58.84	9,403	+0.91(+1.57%)
Nov 02, 2021	55.52	58.00	55.52	57.93	13,300	+2.26(+4.06%)

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.