Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.81	44.98		44.95	279,551	+1.70(+3.93%)
Jan 28, 2022	42.86	43.32	41.75	43.25	249,831	+0.06(+0.14%)
Jan 27, 2022	44.55	45.45	42.85	43.19	243,603	-0.53(-1.21%)
Jan 26, 2022	46.01	46.43	43.36	43.72	594,481	-1.28(-2.84%)
Jan 25, 2022	43.27	45.73	42.89	45.00	341,520	+0.54(+1.21%)
Jan 24, 2022	39.75	44.74	39.21	44.46	369,047	+4.03(+9.97%)
Jan 21, 2022	39.90	41.69	39.67	40.43	371,011	-0.02(-0.05%)
Jan 20, 2022	42.47	43.29	40.16	40.45	329,768	-1.80(-4.26%)
Jan 19, 2022	43.20	43.55	42.15	42.25	242,469	-0.49(-1.15%)
Jan 18, 2022	42.43	43.29	42.20	42.74	354,375	-0.65(-1.50%)
Jan 14, 2022				43.39	0	-0.62(-1.41%)
Jan 13, 2022	44.82	45.81	43.82	44.01	295,442	-0.34(-0.77%)
Jan 12, 2022	45.18	46.25	44.20	44.35	286,153	-0.91(-2.01%)
Jan 11, 2022	44.41	45.56	43.61	45.26	318,056	+0.69(+1.55%)
Jan 10, 2022	45.85	45.90	43.11	44.57	368,752	-1.97(-4.23%)
Jan 07, 2022	47.43	48.17	46.41	46.54	267,660	-1.39(-2.90%)
Jan 06, 2022	48.22	49.09	46.95	47.93	226,024	+0.45(+0.95%)
Jan 05, 2022	49.20	49.83	47.48	47.48	241,554	-1.23(-2.53%)
Jan 04, 2022	48.03	49.14	48.02	48.71	270,777	+0.70(+1.46%)
Jan 03, 2022	48.19	49.98	47.82	48.01	289,293	+0.02(+0.04%)
Dec 31, 2021	48.15	48.44	47.58	47.99	232,213	-0.34(-0.70%)
Dec 30, 2021	47.72	49.57	47.72	48.33	212,795	+0.20(+0.42%)
Dec 29, 2021	47.57	48.99	47.57	48.13	189,869	+0.56(+1.18%)
Dec 28, 2021	47.61	48.77	47.51	47.57	230,558	-0.20(-0.42%)
Dec 27, 2021	46.12	47.84	45.96	47.77	291,514	+1.87(+4.07%)
Dec 23, 2021	45.40	46.59	44.97	45.90	300,209	+0.78(+1.73%)
Dec 22, 2021	44.49	45.35	44.19	45.12	405,201	+0.66(+1.48%)
Dec 21, 2021	43.60	44.92	43.60	44.46	316,522	+1.85(+4.34%)
Dec 20, 2021	42.61	43.96	42.07	42.61	441,756	-2.17(-4.85%)
Dec 17, 2021	45.08	45.83	44.02	44.78	1,125,945	-0.22(-0.49%)
Dec 16, 2021	47.85	48.32	44.81	45.00	337,781	-2.55(-5.36%)
Dec 15, 2021	46.84	47.89	45.61	47.55	305,265	+0.43(+0.91%)
Dec 14, 2021	45.75	47.59	45.33	47.12	416,413	+1.30(+2.84%)
Dec 13, 2021	47.42	47.87	45.74	45.82	281,662	-2.05(-4.28%)
Dec 10, 2021	48.44	48.44	46.62	47.87	254,319	+0.76(+1.61%)
Dec 09, 2021	47.55	48.88	47.00	47.11	184,247	-0.79(-1.65%)
Dec 08, 2021	48.31	48.92	47.80	47.90	268,955	-0.30(-0.62%)
Dec 07, 2021	47.87	49.37	47.87	48.20	287,962	+0.89(+1.88%)
Dec 06, 2021	46.58	48.13	46.14	47.31	381,879	+1.65(+3.61%)
Dec 03, 2021	45.74	45.94	43.80	45.66	604,108	+0.91(+2.03%)
Dec 02, 2021	44.21	45.04	43.09	44.75	522,316	+1.14(+2.61%)
Dec 01, 2021	47.14	47.74	43.53	43.61	355,051	-2.15(-4.70%)
Nov 30, 2021	47.03	47.31	45.36	45.76	361,716	-1.72(-3.62%)
Nov 29, 2021	48.59	48.91	46.75	47.48	351,434	+0.15(+0.32%)
Nov 26, 2021	47.85	48.38	47.02	47.33	251,373	-2.39(-4.81%)
Nov 24, 2021	50.93	51.15	49.40	49.72	332,795	-1.98(-3.84%)
Nov 23, 2021	54.13	54.60	51.34	51.70	480,902	-2.93(-5.36%)
Nov 22, 2021	52.79	55.10	52.79	54.63	427,389	+2.59(+4.98%)
Nov 19, 2021	52.97	53.30	51.96	52.04	277,593	-1.64(-3.06%)
Nov 18, 2021	52.07	53.80	51.17	53.68	240,562	+2.68(+5.25%)
Nov 17, 2021	52.32	53.03	50.93	51.00	232,429	-1.51(-2.88%)
Nov 16, 2021	51.07	52.62	50.77	52.51	181,573	+1.44(+2.82%)
Nov 15, 2021	51.73	52.04	50.64	51.07	183,717	-0.14(-0.27%)
Nov 12, 2021	51.65	52.06	50.70	51.21	204,766	-0.15(-0.29%)
Nov 11, 2021	51.16	51.85	50.53	51.36	178,956	+0.28(+0.55%)
Nov 10, 2021	52.29			51.08	290,328	-1.65(-3.13%)
Nov 09, 2021	51.61	52.93	51.61	52.73	226,463	+1.23(+2.39%)
Nov 08, 2021	51.48	52.00	51.04	51.50	251,077	+0.02(+0.04%)
Nov 05, 2021	49.58	51.60	49.40	51.48	324,918	+2.24(+4.55%)
Nov 04, 2021	47.54	49.31	47.18	49.24	387,829	+1.93(+4.08%)
Nov 03, 2021	44.14	47.41	44.14	47.31	279,177	+3.02(+6.82%)
Nov 02, 2021	42.35	44.34	42.35	44.29	384,041	+1.50(+3.51%)

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.