Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.83	46.64		46.48	65,817	+1.84(+4.12%)
Jan 28, 2022	45.13	45.34	43.50	44.64	67,305	-0.59(-1.30%)
Jan 27, 2022	47.11	47.37	44.86	45.23	44,910	-1.53(-3.27%)
Jan 26, 2022	48.06	48.82	46.66	46.76	33,264	-0.95(-2.00%)
Jan 25, 2022	46.57	48.27	45.80	47.71	36,079	+1.03(+2.20%)
Jan 24, 2022	45.85	47.68	44.50	46.68	71,967	+0.13(+0.28%)
Jan 21, 2022	46.78	47.64	46.12	46.55	56,857	-0.45(-0.95%)
Jan 20, 2022	47.81	49.74	47.00	47.00	52,482	-0.71(-1.50%)
Jan 19, 2022	48.38	48.51	47.17	47.72	40,118	-0.52(-1.08%)
Jan 18, 2022	49.29	49.29	48.02	48.24	32,238	-1.60(-3.22%)
Jan 14, 2022				49.84	0	-0.83(-1.64%)
Jan 13, 2022	49.91	51.54	49.73	50.68	26,564	+0.91(+1.82%)
Jan 12, 2022	50.33	50.66	49.77	49.77	42,400	-0.52(-1.04%)
Jan 11, 2022	50.22	50.62	49.87	50.29	24,279	-0.11(-0.22%)
Jan 10, 2022	51.05	51.05	49.73	50.40	22,664	-0.77(-1.50%)
Jan 07, 2022	51.82	52.52	51.05	51.17	23,707	-0.67(-1.29%)
Jan 06, 2022	50.74	52.13	49.57	51.84	32,624	+0.92(+1.80%)
Jan 05, 2022	51.66	52.64	50.79	50.92	62,472	-0.87(-1.68%)
Jan 04, 2022	52.65	52.83	51.47	51.79	36,334	-0.77(-1.46%)
Jan 03, 2022	52.88	53.64	52.33	52.56	35,246	-0.05(-0.10%)
Dec 31, 2021	51.64	52.91	51.55	52.62	67,643	+0.87(+1.68%)
Dec 30, 2021	53.13	53.32	51.75	51.75	26,085	-1.47(-2.75%)
Dec 29, 2021	53.40	53.73	52.75	53.21	34,006	+0.04(+0.07%)
Dec 28, 2021	52.92	53.88	52.59	53.18	46,194	+0.31(+0.59%)
Dec 27, 2021	52.68	52.99	51.85	52.86	49,386	+0.49(+0.93%)
Dec 23, 2021	51.88	52.84	51.78	52.38	25,047	+0.50(+0.97%)
Dec 22, 2021	51.18	52.15	51.18	51.88	20,876	+0.64(+1.25%)
Dec 21, 2021	50.03	51.58	49.92	51.23	53,151	+2.23(+4.56%)
Dec 20, 2021	49.45	49.88	47.82	49.00	53,397	-0.73(-1.47%)
Dec 17, 2021	49.42	50.44	49.14	49.73	133,461	+0.11(+0.22%)
Dec 16, 2021	50.46	50.69	49.57	49.62	64,311	-0.27(-0.53%)
Dec 15, 2021	49.14	50.68	48.63	49.89	71,306	+0.34(+0.68%)
Dec 14, 2021	49.46	50.62	49.16	49.55	72,362	-0.16(-0.33%)
Dec 13, 2021	50.63	51.44	49.53	49.71	59,355	-1.36(-2.65%)
Dec 10, 2021	51.86	51.86	50.78	51.07	38,137	-0.86(-1.66%)
Dec 09, 2021	53.18	53.56	51.52	51.93	38,585	-1.47(-2.76%)
Dec 08, 2021	52.31	53.61	52.31	53.40	29,578	+0.72(+1.37%)
Dec 07, 2021	50.91	53.05	50.91	52.68	54,370	+1.85(+3.64%)
Dec 06, 2021	50.62	51.79	50.03	50.83	52,019	+0.54(+1.07%)
Dec 03, 2021	51.27	51.38	50.13	50.29	38,432	-1.08(-2.10%)
Dec 02, 2021	49.79	51.77	49.52	51.37	69,568	+1.65(+3.31%)
Dec 01, 2021	53.16	53.16	49.61	49.72	94,905	-2.07(-4.00%)
Nov 30, 2021	53.08	53.34	51.76	51.79	115,804	-1.51(-2.83%)
Nov 29, 2021	55.68	56.38	53.02	53.30	70,230	-1.84(-3.34%)
Nov 26, 2021	56.03	56.53	53.36	55.14	58,953	-1.90(-3.32%)
Nov 24, 2021	56.87	57.64	56.28	57.04	50,263	+0.47(+0.83%)
Nov 23, 2021	57.76	58.55	56.56	56.57	93,159	-0.66(-1.15%)
Nov 22, 2021	58.82	61.66	56.82	57.23	292,043	+1.19(+2.13%)
Nov 19, 2021	55.62	56.50	55.03	56.04	41,077	-0.27(-0.49%)
Nov 18, 2021	55.95	56.75	56.24	56.31	48,677	+0.22(+0.39%)
Nov 17, 2021	55.51	56.49	55.27	56.09	51,148	+0.24(+0.42%)
Nov 16, 2021	55.23	56.78	54.76	55.85	51,532	+0.64(+1.16%)
Nov 15, 2021	54.94	56.73	54.58	55.22	91,316	+1.22(+2.26%)
Nov 12, 2021	54.88	54.92	53.08	53.99	52,188	-0.75(-1.37%)
Nov 11, 2021	55.83	55.97	54.50	54.74	54,236	-0.69(-1.25%)
Nov 10, 2021	54.32			55.44	285,995	+0.41(+0.75%)
Nov 09, 2021	52.91	55.44	52.60	55.02	59,714	+2.17(+4.11%)
Nov 08, 2021	54.98	54.98	52.43	52.85	62,290	-1.41(-2.61%)
Nov 05, 2021	53.02	55.75	52.72	54.27	61,849	+1.55(+2.94%)
Nov 04, 2021	53.90	53.98	51.67	52.72	62,106	-0.68(-1.28%)
Nov 03, 2021	51.99	53.73	50.56	53.40	119,988	+5.06(+10.47%)
Nov 02, 2021	47.58	48.80	47.13	48.34	84,760	+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.