Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.14	48.74		48.72	412,915	+1.21(+2.54%)
Jan 28, 2022	46.13	47.56	45.57	47.51	481,512	+1.25(+2.70%)
Jan 27, 2022	47.09	47.87	45.86	46.26	657,340	-0.27(-0.57%)
Jan 26, 2022	46.99	48.26	46.21	46.53	687,239	+0.43(+0.94%)
Jan 25, 2022	45.43	47.05	44.68	46.10	664,614	-0.16(-0.35%)
Jan 24, 2022	45.51	46.45	43.66	46.26	662,363	-0.33(-0.70%)
Jan 21, 2022	47.29	48.21	46.51	46.59	637,999	-0.78(-1.64%)
Jan 20, 2022	48.00	49.07	47.29	47.37	575,538	-0.28(-0.58%)
Jan 19, 2022	48.87	48.90	47.37	47.64	575,133	-0.66(-1.36%)
Jan 18, 2022	50.95	51.24	48.18	48.30	644,436	-3.07(-5.98%)
Jan 14, 2022				51.37	0	-0.85(-1.64%)
Jan 13, 2022	54.01	54.23	52.08	52.22	443,779	-1.32(-2.47%)
Jan 12, 2022	54.32	54.85	53.16	53.54	484,963	-0.87(-1.60%)
Jan 11, 2022	53.46	54.72	52.63	54.41	529,610	+0.92(+1.73%)
Jan 10, 2022	54.10	54.17	52.67	53.49	633,681	-0.35(-0.66%)
Jan 07, 2022	53.03	54.17	52.71	53.84	576,756	+0.57(+1.07%)
Jan 06, 2022	52.18	53.53	51.56	53.28	632,682	+1.67(+3.23%)
Jan 05, 2022	54.09	54.49	51.58	51.61	678,130	-2.44(-4.52%)
Jan 04, 2022	54.55	55.48	54.04	54.05	558,232	+0.13(+0.24%)
Jan 03, 2022	54.43	54.66	53.63	53.92	347,193	-0.01(-0.02%)
Dec 31, 2021	53.93	54.36	53.79	53.93	253,758	-0.22(-0.41%)
Dec 30, 2021	54.62	55.30	54.09	54.16	281,189	-0.53(-0.96%)
Dec 29, 2021	54.37	55.15	54.17	54.68	475,982	+0.31(+0.57%)
Dec 28, 2021	54.47	55.08	53.74	54.37	416,124	-0.29(-0.54%)
Dec 27, 2021	53.67	54.73	53.11	54.66	412,316	+0.85(+1.59%)
Dec 23, 2021	54.26	54.78	53.78	53.81	347,702	-0.02(-0.03%)
Dec 22, 2021	52.82	53.83	52.40	53.83	456,057	+0.94(+1.78%)
Dec 21, 2021	52.51	53.24	52.31	52.89	437,265	+0.83(+1.59%)
Dec 20, 2021	52.08	52.36	50.98	52.06	549,413	-1.01(-1.90%)
Dec 17, 2021	54.22	54.55	52.84	53.07	999,733	-0.50(-0.93%)
Dec 16, 2021	54.09	54.28	52.84	53.57	514,148	+0.17(+0.32%)
Dec 15, 2021	53.44	53.89	52.32	53.40	656,843	-0.04(-0.08%)
Dec 14, 2021	50.89	53.72	50.43	53.44	1,019,742	+2.42(+4.73%)
Dec 13, 2021	51.38	51.69	50.91	51.02	483,959	-0.60(-1.17%)
Dec 10, 2021	53.34	53.34	51.35	51.63	700,025	-0.77(-1.47%)
Dec 09, 2021	52.97	53.34	52.21	52.40	443,307	-0.85(-1.60%)
Dec 08, 2021	53.78	53.81	52.89	53.25	618,124	-0.88(-1.63%)
Dec 07, 2021	53.92	55.10	53.66	54.13	437,662	+0.87(+1.64%)
Dec 06, 2021	53.68	53.68	52.56	53.26	449,718	+0.31(+0.59%)
Dec 03, 2021	54.76	54.76	52.46	52.95	556,411	-1.31(-2.42%)
Dec 02, 2021	52.84	54.55	52.67	54.26	311,450	+1.59(+3.01%)
Dec 01, 2021	54.46	55.35	52.57	52.67	641,675	-0.22(-0.42%)
Nov 30, 2021	54.59	55.22	52.76	52.90	676,070	-2.44(-4.41%)
Nov 29, 2021	55.22	55.70	54.16	55.34	583,769	+0.87(+1.60%)
Nov 26, 2021	55.35	55.35	53.57	54.47	326,893	-2.47(-4.33%)
Nov 24, 2021	57.49	57.93	56.91	56.93	353,121	-0.97(-1.67%)
Nov 23, 2021	57.65	58.08	56.88	57.90	387,316	+0.33(+0.57%)
Nov 22, 2021	58.56	59.14	57.48	57.57	580,263	-0.47(-0.82%)
Nov 19, 2021	58.67	58.93	57.95	58.05	360,546	-1.27(-2.14%)
Nov 18, 2021	59.88	59.36	59.12	59.31	387,151	-0.38(-0.64%)
Nov 17, 2021	60.60	60.78	59.26	59.69	335,775	-1.15(-1.89%)
Nov 16, 2021	60.34	61.22	59.85	60.84	333,577	+0.25(+0.41%)
Nov 15, 2021	61.30	61.79	60.37	60.59	398,439	+0.09(+0.14%)
Nov 12, 2021	61.29	61.29	60.00	60.51	433,031	-0.62(-1.02%)
Nov 11, 2021	60.88	62.07	60.88	61.13	425,339	+0.38(+0.62%)
Nov 10, 2021	61.83			60.75	666,745	-1.25(-2.02%)
Nov 09, 2021	63.36	63.71	61.89	62.00	565,931	-1.32(-2.08%)
Nov 08, 2021	63.63	64.82	62.94	63.32	576,055	-1.16(-1.81%)
Nov 05, 2021	64.04	65.73	63.65	64.48	538,717	+1.48(+2.36%)
Nov 04, 2021	63.83	64.13	62.73	63.00	496,769	-0.71(-1.12%)
Nov 03, 2021	63.45	63.80	62.37	63.71	615,266	+0.04(+0.07%)
Nov 02, 2021	63.31	63.70	62.73	63.67	705,295	+0.31(+0.50%)

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.