Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.52			49.94	559,735	+1.24(+2.55%)
Jan 28, 2022	48.59	49.31	47.71	48.70	377,265	-0.13(-0.27%)
Jan 27, 2022	49.07	50.38	48.64	48.83	545,611	+0.28(+0.58%)
Jan 26, 2022	49.59	50.31	48.41	48.55	612,601	-0.50(-1.02%)
Jan 25, 2022	49.62	49.62	48.01	49.05	421,313	-0.95(-1.90%)
Jan 24, 2022	49.10	50.21	47.91	50.00	664,922	+0.35(+0.70%)
Jan 21, 2022	50.24	50.29	49.32	49.65	551,227	-0.85(-1.68%)
Jan 20, 2022	51.63	52.40	50.39	50.50	694,060	-0.92(-1.79%)
Jan 19, 2022	52.41	52.69	51.27	51.42	736,317	-1.03(-1.96%)
Jan 18, 2022	53.46	53.66	51.79	52.45	569,285	-0.72(-1.35%)
Jan 14, 2022				53.17	0	+0.79(+1.51%)
Jan 13, 2022	51.41	52.80	51.22	52.38	441,312	+1.26(+2.46%)
Jan 12, 2022	51.68	51.68	50.11	51.12	586,230	-0.42(-0.81%)
Jan 11, 2022	51.20	52.08	50.50	51.54	400,494	+0.38(+0.74%)
Jan 10, 2022	49.80	51.26	49.27	51.16	497,192	+1.14(+2.28%)
Jan 07, 2022	49.19	50.37	49.18	50.02	399,763	+1.00(+2.04%)
Jan 06, 2022	48.56	49.35	47.85	49.02	372,596	+0.35(+0.72%)
Jan 05, 2022	49.94	50.95	48.52	48.67	737,681	-1.85(-3.66%)
Jan 04, 2022	49.76	51.26	49.28	50.52	820,017	+0.66(+1.32%)
Jan 03, 2022	49.65	50.75	49.47	49.86	456,014	+0.52(+1.05%)
Dec 31, 2021	48.79	49.58	48.67	49.34	394,513	+0.36(+0.73%)
Dec 30, 2021	49.69	50.37	48.81	48.98	330,175	-0.53(-1.07%)
Dec 29, 2021	48.94	49.71	48.51	49.51	426,295	+0.54(+1.10%)
Dec 28, 2021	48.50	49.58	48.50	48.97	316,466	+0.28(+0.58%)
Dec 27, 2021	48.42	49.10	48.01	48.69	280,081	+0.33(+0.68%)
Dec 23, 2021	47.91	48.76	47.79	48.36	301,441	+0.61(+1.28%)
Dec 22, 2021	47.70	48.59	47.50	47.75	293,628	+0.16(+0.34%)
Dec 21, 2021	47.96	48.73	47.26	47.59	429,518	-0.19(-0.40%)
Dec 20, 2021	47.60	48.41	47.00	47.78	573,965	-0.38(-0.79%)
Dec 17, 2021	47.59	48.39	46.91	48.16	709,688	+0.56(+1.18%)
Dec 16, 2021	48.45	48.82	47.31	47.60	461,751	-0.66(-1.37%)
Dec 15, 2021	47.47	48.66	47.09	48.26	434,321	+0.72(+1.51%)
Dec 14, 2021	47.70	48.62	47.36	47.54	576,841	-0.58(-1.21%)
Dec 13, 2021	48.66	48.69	47.75	48.12	433,972	-1.00(-2.04%)
Dec 10, 2021	49.39	49.70	48.79	49.12	315,023	+0.41(+0.84%)
Dec 09, 2021	49.31	50.32	48.68	48.71	380,122	-1.05(-2.11%)
Dec 08, 2021	49.96	50.90	49.58	49.76	452,001	+0.00(+0.00%)
Dec 07, 2021	49.84	50.69	49.45	49.76	491,953	+0.42(+0.85%)
Dec 06, 2021	50.06	50.17	48.93	49.34	755,841	-0.08(-0.16%)
Dec 03, 2021	49.51	49.76	48.34	49.42	516,393	+0.29(+0.59%)
Dec 02, 2021	47.81	49.78	47.26	49.13	1,096,980	+1.42(+2.98%)
Dec 01, 2021	49.80	50.64	47.66	47.71	629,827	-1.65(-3.34%)
Nov 30, 2021	50.31	50.57	49.18	49.36	947,483	-1.44(-2.83%)
Nov 29, 2021	51.53	51.99	50.59	50.80	707,328	-0.57(-1.11%)
Nov 26, 2021	51.60	52.29	51.17	51.37	461,213	-1.71(-3.22%)
Nov 24, 2021	52.40	53.12	51.62	53.08	472,023	+0.58(+1.10%)
Nov 23, 2021	51.54	52.60	50.70	52.50	577,841	+1.30(+2.54%)
Nov 22, 2021	52.54	52.54	51.03	51.20	812,125	-1.46(-2.77%)
Nov 19, 2021	53.30	53.90	52.62	52.66	432,839	-0.67(-1.26%)
Nov 18, 2021	53.80	53.86	53.27	53.33	591,476	-0.55(-1.02%)
Nov 17, 2021	56.21	56.22	53.86	53.88	555,209	-2.35(-4.18%)
Nov 16, 2021	55.87	56.30	54.75	56.23	505,764	+0.08(+0.14%)
Nov 15, 2021	55.98	57.19	55.95	56.15	462,141	+0.24(+0.43%)
Nov 12, 2021	55.86	56.74	55.54	55.91	607,409	+0.13(+0.23%)
Nov 11, 2021	55.40	56.31	54.92	55.78	447,803	+0.49(+0.89%)
Nov 10, 2021	56.64		55.17	55.29	616,394	-1.50(-2.64%)
Nov 09, 2021	59.13	59.31	56.75	56.79	726,605	-2.24(-3.79%)
Nov 08, 2021	58.79	59.06	57.10	59.03	1,368,907	+0.37(+0.63%)
Nov 05, 2021	59.06	61.30	56.43	58.66	1,037,058	-1.68(-2.78%)
Nov 04, 2021	61.00	61.30	60.34	60.34	537,475	-0.60(-0.98%)
Nov 03, 2021	61.73	62.29	60.67	60.94	566,360	-0.85(-1.38%)
Nov 02, 2021	62.08	62.08	61.04	61.79	688,293	-0.03(-0.05%)

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.