Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.84	46.65		46.49	65,811	+1.84(+4.12%)
Jan 28, 2022	45.13	45.34	43.50	44.65	67,298	-0.59(-1.30%)
Jan 27, 2022	47.12	47.37	44.87	45.23	44,906	-1.53(-3.27%)
Jan 26, 2022	48.06	48.82	46.66	46.76	33,261	-0.95(-2.00%)
Jan 25, 2022	46.58	48.28	45.81	47.71	36,075	+1.03(+2.20%)
Jan 24, 2022	45.85	47.69	44.51	46.69	71,959	+0.13(+0.28%)
Jan 21, 2022	46.79	47.64	46.12	46.56	56,851	-0.45(-0.95%)
Jan 20, 2022	47.81	49.74	47.01	47.01	52,477	-0.71(-1.50%)
Jan 19, 2022	48.38	48.51	47.18	47.72	40,114	-0.52(-1.08%)
Jan 18, 2022	49.30	49.30	48.02	48.24	32,235	-1.60(-3.22%)
Jan 14, 2022				49.85	0	-0.83(-1.64%)
Jan 13, 2022	49.91	51.54	49.74	50.68	26,561	+0.91(+1.82%)
Jan 12, 2022	50.33	50.67	49.77	49.77	42,396	-0.52(-1.04%)
Jan 11, 2022	50.22	50.63	49.87	50.30	24,277	-0.11(-0.22%)
Jan 10, 2022	51.06	51.06	49.73	50.41	22,662	-0.77(-1.50%)
Jan 07, 2022	51.83	52.52	51.06	51.17	23,704	-0.67(-1.29%)
Jan 06, 2022	50.74	52.14	49.57	51.84	32,621	+0.92(+1.80%)
Jan 05, 2022	51.66	52.65	50.80	50.93	62,466	-0.87(-1.68%)
Jan 04, 2022	52.66	52.83	51.47	51.80	36,331	-0.77(-1.46%)
Jan 03, 2022	52.89	53.65	52.34	52.57	35,243	-0.05(-0.10%)
Dec 31, 2021	51.64	52.91	51.55	52.62	67,636	+0.87(+1.68%)
Dec 30, 2021	53.13	53.32	51.75	51.75	26,083	-1.47(-2.75%)
Dec 29, 2021	53.40	53.74	52.76	53.22	34,003	+0.04(+0.07%)
Dec 28, 2021	52.92	53.89	52.59	53.18	46,190	+0.31(+0.59%)
Dec 27, 2021	52.69	53.00	51.85	52.87	49,381	+0.49(+0.93%)
Dec 23, 2021	51.88	52.84	51.79	52.38	25,044	+0.50(+0.97%)
Dec 22, 2021	51.18	52.15	51.18	51.88	20,874	+0.64(+1.25%)
Dec 21, 2021	50.03	51.59	49.93	51.24	53,145	+2.23(+4.56%)
Dec 20, 2021	49.45	49.88	47.82	49.00	53,392	-0.73(-1.47%)
Dec 17, 2021	49.43	50.44	49.14	49.74	133,448	+0.11(+0.22%)
Dec 16, 2021	50.46	50.70	49.57	49.63	64,305	-0.27(-0.53%)
Dec 15, 2021	49.14	50.69	48.64	49.89	71,299	+0.34(+0.68%)
Dec 14, 2021	49.46	50.63	49.17	49.55	72,355	-0.16(-0.33%)
Dec 13, 2021	50.63	51.45	49.54	49.72	59,349	-1.36(-2.65%)
Dec 10, 2021	51.86	51.86	50.78	51.07	38,133	-0.86(-1.66%)
Dec 09, 2021	53.18	53.57	51.52	51.94	38,581	-1.47(-2.76%)
Dec 08, 2021	52.32	53.61	52.32	53.41	29,575	+0.72(+1.37%)
Dec 07, 2021	50.92	53.05	50.92	52.69	54,365	+1.85(+3.64%)
Dec 06, 2021	50.63	51.79	50.04	50.84	52,014	+0.54(+1.07%)
Dec 03, 2021	51.28	51.38	50.13	50.30	38,428	-1.08(-2.10%)
Dec 02, 2021	49.79	51.78	49.53	51.38	69,562	+1.65(+3.31%)
Dec 01, 2021	53.16	53.16	49.62	49.73	94,896	-2.07(-4.00%)
Nov 30, 2021	53.09	53.34	51.76	51.80	115,792	-1.51(-2.83%)
Nov 29, 2021	55.69	56.38	53.02	53.31	70,223	-1.84(-3.34%)
Nov 26, 2021	56.04	56.53	53.36	55.15	58,947	-1.90(-3.32%)
Nov 24, 2021	56.87	57.65	56.29	57.05	50,258	+0.47(+0.83%)
Nov 23, 2021	57.77	58.55	56.57	56.58	93,150	-0.66(-1.15%)
Nov 22, 2021	58.82	61.66	56.83	57.24	292,014	+1.19(+2.13%)
Nov 19, 2021	55.62	56.51	55.04	56.04	41,073	-0.27(-0.49%)
Nov 18, 2021	55.95	56.75	56.24	56.32	48,672	+0.22(+0.39%)
Nov 17, 2021	55.51	56.50	55.27	56.10	51,143	+0.24(+0.42%)
Nov 16, 2021	55.23	56.79	54.76	55.86	51,527	+0.64(+1.16%)
Nov 15, 2021	54.95	56.74	54.58	55.22	91,307	+1.22(+2.26%)
Nov 12, 2021	54.88	54.92	53.09	54.00	52,183	-0.75(-1.37%)
Nov 11, 2021	55.83	55.98	54.51	54.75	54,231	-0.69(-1.25%)
Nov 10, 2021	54.33			55.44	285,967	+0.41(+0.75%)
Nov 09, 2021	52.91	55.45	52.60	55.03	59,708	+2.17(+4.11%)
Nov 08, 2021	54.98	54.98	52.43	52.86	62,284	-1.41(-2.61%)
Nov 05, 2021	53.02	55.76	52.72	54.27	61,843	+1.55(+2.94%)
Nov 04, 2021	53.91	53.99	51.67	52.72	62,100	-0.68(-1.28%)
Nov 03, 2021	51.99	53.73	50.57	53.41	119,976	+5.06(+10.47%)
Nov 02, 2021	47.59	48.81	47.13	48.34	84,752	+0.87(+1.83%)

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.