Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.84	51.20		51.20	678,950	+0.92(+1.83%)
Jan 28, 2022	48.93	50.33	48.46	50.28	426,930	+1.31(+2.67%)
Jan 27, 2022	50.07	51.05	48.71	48.97	443,787	-0.86(-1.74%)
Jan 26, 2022	50.78	50.88	49.38	49.83	489,408	-0.37(-0.75%)
Jan 25, 2022	49.18	50.68	48.58	50.21	420,089	+0.37(+0.75%)
Jan 24, 2022	48.65	49.99	47.46	49.83	729,821	+0.21(+0.43%)
Jan 21, 2022	50.36	50.82	49.29	49.62	435,350	-1.00(-1.97%)
Jan 20, 2022	51.90	52.79	50.55	50.62	508,946	-1.47(-2.82%)
Jan 19, 2022	53.23	53.23	51.93	52.09	516,669	-1.09(-2.04%)
Jan 18, 2022	53.32	53.62	52.50	53.18	524,787	-0.33(-0.61%)
Jan 14, 2022				53.50	0	+0.64(+1.22%)
Jan 13, 2022	52.96	53.97	52.73	52.86	481,810	+0.22(+0.42%)
Jan 12, 2022	52.34	52.72	51.75	52.64	340,941	+0.16(+0.31%)
Jan 11, 2022	51.86	52.60	51.18	52.48	381,351	+0.80(+1.54%)
Jan 10, 2022	52.07	52.22	50.87	51.68	513,410	-0.32(-0.61%)
Jan 07, 2022	51.10	52.25	50.70	52.00	453,556	+1.03(+2.02%)
Jan 06, 2022	50.54	51.08	50.08	50.97	318,541	+1.14(+2.29%)
Jan 05, 2022	50.36	51.24	49.79	49.82	647,112	-0.26(-0.52%)
Jan 04, 2022	49.05	50.15	48.90	50.08	541,026	+1.66(+3.43%)
Jan 03, 2022	48.52	49.31	48.40	48.42	387,899	+0.19(+0.40%)
Dec 31, 2021	47.84	48.60	47.66	48.23	313,863	+0.29(+0.60%)
Dec 30, 2021	48.14	48.74	47.90	47.94	292,634	-0.21(-0.44%)
Dec 29, 2021	47.52	48.26	47.31	48.15	256,690	+0.62(+1.31%)
Dec 28, 2021	46.74	48.04	46.74	47.53	318,774	+0.55(+1.17%)
Dec 27, 2021	47.02	47.11	46.40	46.98	295,269	+0.02(+0.04%)
Dec 23, 2021	46.61	47.36	46.61	46.96	293,232	+0.59(+1.26%)
Dec 22, 2021	45.63	46.48	45.48	46.38	799,821	+0.75(+1.64%)
Dec 21, 2021	44.51	45.68	44.51	45.63	467,711	+1.66(+3.78%)
Dec 20, 2021	44.48	44.48	43.18	43.96	475,481	-1.04(-2.31%)
Dec 17, 2021	45.52	46.02	44.63	45.00	2,505,664	-0.88(-1.93%)
Dec 16, 2021	46.35	46.91	45.76	45.89	514,980	-0.08(-0.17%)
Dec 15, 2021	45.96	46.08	45.36	45.96	416,761	+0.00(+0.00%)
Dec 14, 2021	45.72	46.81	45.72	45.96	290,179	+0.18(+0.40%)
Dec 13, 2021	46.70	46.70	45.72	45.78	426,621	-0.95(-2.04%)
Dec 10, 2021	47.02	47.09	46.09	46.73	272,942	+0.15(+0.33%)
Dec 09, 2021	47.02	47.28	46.45	46.58	371,396	-0.82(-1.72%)
Dec 08, 2021	47.57	47.89	47.18	47.39	289,585	+0.08(+0.16%)
Dec 07, 2021	46.83	47.56	46.60	47.32	401,698	+0.94(+2.03%)
Dec 06, 2021	46.38	47.17	46.06	46.38	782,068	+0.74(+1.62%)
Dec 03, 2021	47.41	47.43	45.41	45.64	537,660	-1.80(-3.79%)
Dec 02, 2021	46.58	48.02	46.23	47.43	533,442	+1.20(+2.60%)
Dec 01, 2021	48.11	48.33	46.15	46.23	613,494	-0.82(-1.74%)
Nov 30, 2021	48.66	48.66	46.91	47.05	600,894	-2.19(-4.45%)
Nov 29, 2021	50.54	50.54	48.92	49.24	331,543	-0.57(-1.14%)
Nov 26, 2021	49.68	49.89	49.13	49.80	220,272	-1.56(-3.03%)
Nov 24, 2021	51.54	51.79	51.30	51.36	247,711	-0.43(-0.83%)
Nov 23, 2021	51.79	52.29	51.56	51.79	300,346	+0.28(+0.54%)
Nov 22, 2021	51.69	52.13	51.32	51.52	370,194	+0.43(+0.85%)
Nov 19, 2021	50.78	51.70	50.30	51.08	437,450	-0.12(-0.24%)
Nov 18, 2021	51.67	51.49	51.07	51.21	364,560	-0.50(-0.97%)
Nov 17, 2021	51.96	52.04	51.52	51.71	488,540	-0.37(-0.72%)
Nov 16, 2021	51.30	52.40	51.30	52.08	417,408	+0.64(+1.25%)
Nov 15, 2021	51.72	51.85	51.15	51.44	598,186	+0.04(+0.07%)
Nov 12, 2021	51.19	51.72	51.13	51.40	338,596	+0.23(+0.45%)
Nov 11, 2021	50.73	51.62	50.38	51.17	375,538	+0.33(+0.64%)
Nov 10, 2021	51.74			50.84	494,372	-1.06(-2.05%)
Nov 09, 2021	52.65	52.99	51.81	51.91	487,508	-1.09(-2.06%)
Nov 08, 2021	53.13	53.83	52.83	53.00	488,758	+0.08(+0.14%)
Nov 05, 2021	52.93	53.78	51.92	52.92	517,058	-1.04(-1.93%)
Nov 04, 2021	53.75	54.33	53.46	53.96	452,742	+0.09(+0.16%)
Nov 03, 2021	53.59	54.49	53.50	53.88	442,462	+0.26(+0.48%)
Nov 02, 2021	54.03	54.31	53.10	53.62	479,776	-0.62(-1.15%)

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.