Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.72			44.02	589,800	-1.07(-2.37%)
Jan 28, 2022	44.39	45.09	43.53	45.09	607,107	+0.59(+1.33%)
Jan 27, 2022	46.57	46.94	43.68	44.50	568,014	-1.49(-3.24%)
Jan 26, 2022	46.83	47.69	45.68	45.99	658,068	-0.21(-0.45%)
Jan 25, 2022	44.75	46.43	44.16	46.20	509,050	+0.88(+1.94%)
Jan 24, 2022	45.60	46.84	43.47	45.32	644,800	-1.18(-2.54%)
Jan 21, 2022	46.36	47.18	46.13	46.50	556,635	+0.00(+0.00%)
Jan 20, 2022	45.56	47.81	45.04	46.50	539,417	+1.46(+3.24%)
Jan 19, 2022	44.84	46.09	44.60	45.04	583,382	-0.19(-0.42%)
Jan 18, 2022	45.37	45.61	44.65	45.23	301,137	-0.56(-1.22%)
Jan 14, 2022				45.79	0	+0.05(+0.11%)
Jan 13, 2022	46.08	46.56	45.62	45.74	236,923	-0.31(-0.67%)
Jan 12, 2022	47.67	47.75	45.97	46.05	265,474	-1.68(-3.52%)
Jan 11, 2022	47.08	47.90	46.58	47.73	212,549	+0.53(+1.12%)
Jan 10, 2022	46.57	47.28	46.07	47.20	341,827	+0.22(+0.47%)
Jan 07, 2022	46.69	47.52	46.45	46.98	400,326	+0.56(+1.21%)
Jan 06, 2022	45.98	46.86	45.52	46.42	297,774	+0.45(+0.98%)
Jan 05, 2022	47.24	47.24	45.45	45.97	390,411	-0.26(-0.56%)
Jan 04, 2022	46.15	46.61	45.15	46.23	273,712	+0.19(+0.41%)
Jan 03, 2022	44.40	46.27	44.40	46.04	317,000	+1.50(+3.37%)
Dec 31, 2021	45.11	45.17	44.22	44.54	342,464	-0.19(-0.42%)
Dec 30, 2021	44.74	45.73	44.61	44.73	234,325	-0.02(-0.04%)
Dec 29, 2021	44.53	45.34	44.21	44.75	217,069	-0.01(-0.02%)
Dec 28, 2021	44.88	45.79	44.34	44.76	353,115	-0.22(-0.49%)
Dec 27, 2021	45.46	45.53	44.40	44.98	315,895	-0.48(-1.06%)
Dec 23, 2021	46.23	46.23	44.93	45.46	303,774	-0.41(-0.89%)
Dec 22, 2021	46.02	46.20	45.08	45.87	320,881	-0.35(-0.76%)
Dec 21, 2021	45.59	46.98	44.87	46.22	325,492	+1.73(+3.89%)
Dec 20, 2021	45.14	46.08	44.36	44.49	436,979	-1.67(-3.62%)
Dec 17, 2021	43.53	46.57	43.06	46.16	1,223,863	+2.57(+5.90%)
Dec 16, 2021	45.84	46.74	42.60	43.59	512,498	-2.09(-4.58%)
Dec 15, 2021	44.37	45.68	42.66	45.68	603,197	+1.13(+2.54%)
Dec 14, 2021	44.85	46.16	44.29	44.55	335,844	-0.59(-1.31%)
Dec 13, 2021	46.27	46.56	44.80	45.14	303,077	-1.29(-2.78%)
Dec 10, 2021	46.75	47.36	45.33	46.43	352,763	-0.08(-0.17%)
Dec 09, 2021	47.25	48.12	46.08	46.51	429,637	-1.23(-2.58%)
Dec 08, 2021	46.66	48.11	46.33	47.74	429,556	+1.49(+3.22%)
Dec 07, 2021	45.40	46.79	44.95	46.25	400,505	+1.68(+3.77%)
Dec 06, 2021	42.79	44.75	42.03	44.57	438,206	+2.01(+4.72%)
Dec 03, 2021	43.87	44.47	42.05	42.56	401,195	-1.31(-2.99%)
Dec 02, 2021	44.01	44.10	43.59	43.87	422,137	+0.15(+0.34%)
Dec 01, 2021	45.20	46.75	43.71	43.72	568,589	-0.57(-1.29%)
Nov 30, 2021	45.17	45.63	43.28	44.29	466,082	-1.81(-3.93%)
Nov 29, 2021	47.77	48.99	45.63	46.10	342,027	-1.08(-2.29%)
Nov 26, 2021	47.06	48.09	46.21	47.18	255,238	-1.37(-2.82%)
Nov 24, 2021	47.85	48.99	47.62	48.55	439,248	+0.20(+0.41%)
Nov 23, 2021	48.64	49.12	47.46	48.35	427,399	-0.09(-0.19%)
Nov 22, 2021	48.94	50.02	48.10	48.44	312,391	-0.38(-0.78%)
Nov 19, 2021	49.76	51.04	48.62	48.82	637,001	-1.93(-3.80%)
Nov 18, 2021	52.69	50.87	50.38	50.75	371,488	-2.68(-5.02%)
Nov 17, 2021	52.17	54.03	50.87	53.43	685,031	+0.96(+1.83%)
Nov 16, 2021	53.94	54.34	52.43	52.47	639,433	-1.59(-2.94%)
Nov 15, 2021	54.14	54.70	53.20	54.06	666,463	+0.47(+0.88%)
Nov 12, 2021	54.20	54.87	53.39	53.59	588,292	-0.58(-1.07%)
Nov 11, 2021	54.89	55.66	54.13	54.17	383,335	-0.46(-0.84%)
Nov 10, 2021	54.91			54.63	595,624	-0.34(-0.62%)
Nov 09, 2021	55.91	56.26	50.76	54.97	1,452,007	-0.68(-1.22%)
Nov 08, 2021	64.00	65.29	55.35	55.65	2,333,733	-11.35(-16.94%)
Nov 05, 2021	65.75	68.76	65.50	67.00	543,815	+1.94(+2.98%)
Nov 04, 2021	65.29	65.90	63.72	65.06	408,150	+0.10(+0.15%)
Nov 03, 2021	62.21	65.54	62.03	64.96	832,993	+2.94(+4.74%)
Nov 02, 2021	61.50	62.26	60.64	62.02	943,132	+0.77(+1.26%)

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.