Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.11	46.39		46.39	58,557	+1.12(+2.47%)
Jan 28, 2022	44.88	45.60	44.03	45.27	133,122	+0.27(+0.60%)
Jan 27, 2022	44.42	45.20	44.31	45.00	113,150	+0.71(+1.60%)
Jan 26, 2022	45.94	46.16	43.58	44.29	93,792	-0.89(-1.97%)
Jan 25, 2022	45.18	45.66	44.00	45.18	75,776	-0.50(-1.09%)
Jan 24, 2022	44.60	45.99	44.60	45.68	106,677	+0.58(+1.29%)
Jan 21, 2022	44.45	46.15	43.90	45.10	69,113	+0.28(+0.62%)
Jan 20, 2022	46.13	46.37	44.79	44.82	70,608	-1.07(-2.33%)
Jan 19, 2022	46.90	46.90	45.81	45.89	48,649	-0.74(-1.59%)
Jan 18, 2022	48.05	48.05	46.50	46.63	77,430	-1.94(-3.99%)
Jan 14, 2022				48.57	0	-0.44(-0.90%)
Jan 13, 2022	50.51	50.51	48.90	49.01	27,412	-1.50(-2.97%)
Jan 12, 2022	49.92	50.90	49.62	50.51	37,366	+0.38(+0.76%)
Jan 11, 2022	49.80	50.13	49.58	50.13	23,671	+0.09(+0.18%)
Jan 10, 2022	50.08	50.20	48.97	50.04	39,611	-0.17(-0.34%)
Jan 07, 2022	51.19	51.19	50.15	50.21	34,347	-0.69(-1.36%)
Jan 06, 2022	51.50	51.91	50.89	50.90	22,884	-0.26(-0.51%)
Jan 05, 2022	52.49	52.90	50.92	51.16	22,576	-1.37(-2.61%)
Jan 04, 2022	53.15	53.40	52.42	52.53	32,054	-0.26(-0.49%)
Jan 03, 2022	52.65	53.23	52.30	52.79	22,305	+0.16(+0.30%)
Dec 31, 2021	52.44	52.89	52.21	52.63	22,944	-0.03(-0.06%)
Dec 30, 2021	52.92	53.10	52.54	52.66	34,160	-0.09(-0.17%)
Dec 29, 2021	52.31	52.93	52.24	52.75	25,819	+0.69(+1.33%)
Dec 28, 2021	51.74	52.44	51.74	52.06	17,932	+0.03(+0.06%)
Dec 27, 2021	51.74	52.22	51.38	52.03	27,309	+0.52(+1.01%)
Dec 23, 2021	51.37	51.78	51.31	51.51	26,882	+0.22(+0.43%)
Dec 22, 2021	50.68	51.42	50.33	51.29	47,192	+0.53(+1.04%)
Dec 21, 2021	48.97	51.12	48.79	50.76	60,745	+2.29(+4.72%)
Dec 20, 2021	48.63	49.25	47.08	48.47	114,486	-0.55(-1.12%)
Dec 17, 2021	49.48	50.80	48.70	49.02	950,732	-0.15(-0.31%)
Dec 16, 2021	49.78	50.28	48.51	49.17	66,582	-0.38(-0.77%)
Dec 15, 2021	48.93	49.88	48.62	49.55	62,354	+0.36(+0.73%)
Dec 14, 2021	49.84	50.70	49.06	49.19	38,966	-1.00(-1.99%)
Dec 13, 2021	50.22	50.78	49.80	50.19	50,311	-0.18(-0.36%)
Dec 10, 2021	50.69	51.20	50.24	50.37	29,209	-0.16(-0.32%)
Dec 09, 2021	50.34	50.97	50.16	50.53	42,928	-0.32(-0.63%)
Dec 08, 2021	51.51	51.67	50.83	50.85	35,208	-0.57(-1.11%)
Dec 07, 2021	51.40	52.05	51.31	51.42	35,528	+0.40(+0.78%)
Dec 06, 2021	50.30	51.42	49.89	51.02	43,495	+1.33(+2.68%)
Dec 03, 2021	49.17	50.29	48.88	49.69	62,018	+0.60(+1.22%)
Dec 02, 2021	47.99	49.38	47.74	49.09	61,314	+1.54(+3.24%)
Dec 01, 2021	49.10	49.96	47.54	47.55	69,055	-0.63(-1.31%)
Nov 30, 2021	48.35	48.94	47.26	48.18	111,014	-1.37(-2.76%)
Nov 29, 2021	51.81	51.81	49.31	49.55	51,648	-1.46(-2.86%)
Nov 26, 2021	50.06	51.64	49.21	51.01	74,617	-0.44(-0.86%)
Nov 24, 2021	50.98	51.72	50.47	51.45	52,551	-0.16(-0.31%)
Nov 23, 2021	53.51	53.51	49.45	51.61	105,945	-3.60(-6.52%)
Nov 22, 2021	54.10	55.59	53.70	55.21	77,874	+1.68(+3.14%)
Nov 19, 2021	53.26	56.70	53.26	53.53	52,969	-0.12(-0.22%)
Nov 18, 2021	55.27	53.76	53.36	53.65	46,878	-1.53(-2.77%)
Nov 17, 2021	55.82	55.82	54.67	55.18	37,957	-0.99(-1.76%)
Nov 16, 2021	55.97	56.54	55.75	56.17	26,233	+0.03(+0.05%)
Nov 15, 2021	56.16	56.48	55.49	56.14	69,629	+0.03(+0.05%)
Nov 12, 2021	57.32	57.32	55.93	56.11	29,079	-0.88(-1.54%)
Nov 11, 2021	56.57	57.05	56.31	56.99	32,098	+0.75(+1.33%)
Nov 10, 2021	56.43		56.24	56.24	25,015	-0.39(-0.69%)
Nov 09, 2021	56.58	56.81	56.02	56.63	51,454	+0.17(+0.30%)
Nov 08, 2021	55.97	56.67	55.91	56.46	31,479	+0.72(+1.29%)
Nov 05, 2021	53.72	55.79	53.72	55.74	47,398	+2.10(+3.91%)
Nov 04, 2021	54.42	54.58	53.50	53.64	32,923	-0.74(-1.36%)
Nov 03, 2021	53.23	54.61	53.23	54.38	41,923	+1.01(+1.89%)
Nov 02, 2021	53.76	53.98	52.86	53.37	25,747	-0.05(-0.09%)

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.