Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.70	48.90		48.86	487,927	+1.62(+3.43%)
Jan 28, 2022	45.73	47.26	45.08	47.24	369,612	+1.21(+2.63%)
Jan 27, 2022	47.86	48.49	45.64	46.03	323,681	-1.13(-2.40%)
Jan 26, 2022	48.69	49.39	46.53	47.16	371,829	-0.49(-1.03%)
Jan 25, 2022	46.82	48.25	45.64	47.65	413,146	-0.29(-0.60%)
Jan 24, 2022	45.11	48.21	44.59	47.94	730,411	+1.56(+3.36%)
Jan 21, 2022	46.97	47.48	46.05	46.38	553,881	-0.90(-1.90%)
Jan 20, 2022	47.94	49.28	47.13	47.28	369,870	-0.53(-1.11%)
Jan 19, 2022	49.35	49.69	47.68	47.81	420,478	-1.54(-3.12%)
Jan 18, 2022	51.01	51.36	49.34	49.35	413,461	-2.35(-4.55%)
Jan 14, 2022				51.70	0	-0.81(-1.54%)
Jan 13, 2022	53.12	54.08	52.38	52.51	404,243	-0.31(-0.59%)
Jan 12, 2022	51.99	53.29	51.66	52.82	579,272	+0.92(+1.77%)
Jan 11, 2022	52.29	52.59	51.19	51.90	1,438,016	-0.59(-1.12%)
Jan 10, 2022	54.13	54.36	52.00	52.49	656,215	-1.84(-3.39%)
Jan 07, 2022	53.13	55.23	53.13	54.33	576,863	+0.93(+1.74%)
Jan 06, 2022	53.04	54.00	51.75	53.40	522,484	+0.99(+1.89%)
Jan 05, 2022	54.31	54.31	52.31	52.41	472,761	-1.55(-2.87%)
Jan 04, 2022	53.02	54.34	52.96	53.96	594,224	+1.63(+3.11%)
Jan 03, 2022	52.51	53.36	52.24	52.33	602,304	+0.22(+0.42%)
Dec 31, 2021	51.22	52.33	50.92	52.11	291,672	+0.48(+0.93%)
Dec 30, 2021	52.11	53.30	51.56	51.63	287,310	-0.76(-1.45%)
Dec 29, 2021	52.25	52.88	52.07	52.39	366,886	+0.05(+0.10%)
Dec 28, 2021	51.64	52.82	51.64	52.34	363,326	+0.18(+0.35%)
Dec 27, 2021	51.03	52.33	50.20	52.16	368,889	+0.99(+1.93%)
Dec 23, 2021	50.48	51.33	49.68	51.17	508,126	+1.42(+2.85%)
Dec 22, 2021	48.16	50.09	48.16	49.75	593,343	+1.44(+2.98%)
Dec 21, 2021	46.46	48.50	46.30	48.31	589,610	+2.55(+5.57%)
Dec 20, 2021	45.00	46.07	44.42	45.76	812,126	-0.88(-1.89%)
Dec 17, 2021	45.42	47.70	45.30	46.64	904,193	+0.98(+2.15%)
Dec 16, 2021	47.15	47.30	45.49	45.66	786,665	-1.27(-2.71%)
Dec 15, 2021	47.04	47.31	45.81	46.93	983,697	-0.26(-0.55%)
Dec 14, 2021	47.42	48.63	47.03	47.19	707,823	-0.65(-1.36%)
Dec 13, 2021	49.98	50.37	47.44	47.84	719,481	-2.90(-5.72%)
Dec 10, 2021	51.56	51.79	49.95	50.74	363,235	-0.13(-0.26%)
Dec 09, 2021	50.81	51.55	50.62	50.87	249,258	-0.68(-1.32%)
Dec 08, 2021	51.02	52.06	50.58	51.55	381,837	+1.05(+2.08%)
Dec 07, 2021	50.98	52.28	50.30	50.50	555,132	+0.45(+0.90%)
Dec 06, 2021	49.91	51.38	49.16	50.05	559,943	+1.34(+2.75%)
Dec 03, 2021	49.78	49.98	47.94	48.71	471,485	-0.79(-1.60%)
Dec 02, 2021	46.74	49.89	46.55	49.50	666,446	+4.15(+9.15%)
Dec 01, 2021	48.70	49.48	45.16	45.35	788,682	-2.15(-4.53%)
Nov 30, 2021	48.43	48.79	47.19	47.50	1,160,091	-1.63(-3.32%)
Nov 29, 2021	50.14	50.55	48.71	49.13	841,178	-0.09(-0.18%)
Nov 26, 2021	49.80	50.73	46.92	49.22	984,940	-3.47(-6.59%)
Nov 24, 2021	52.05	54.00	51.41	52.69	408,513	+0.04(+0.08%)
Nov 23, 2021	53.00	53.39	52.28	52.65	401,330	+0.10(+0.19%)
Nov 22, 2021	53.68	54.18	52.52	52.55	554,977	-0.76(-1.43%)
Nov 19, 2021	54.08	54.47	52.30	53.31	1,004,008	-1.69(-3.07%)
Nov 18, 2021	54.35	55.29	54.79	55.00	1,457,507	+3.04(+5.85%)
Nov 17, 2021	51.80	52.44	51.47	51.96	791,820	-0.05(-0.10%)
Nov 16, 2021	51.79	52.54	51.41	52.01	817,140	+0.06(+0.12%)
Nov 15, 2021	51.54	52.16	50.76	51.95	532,715	+0.80(+1.56%)
Nov 12, 2021	51.77	52.32	50.98	51.15	438,675	-0.62(-1.20%)
Nov 11, 2021	52.32	52.99	51.73	51.77	453,869	-0.59(-1.13%)
Nov 10, 2021	51.44			52.36	558,844	+0.66(+1.28%)
Nov 09, 2021	55.75	56.33	51.04	51.70	1,061,357	-2.45(-4.52%)
Nov 08, 2021	55.00	55.28	53.88	54.15	1,182,063	-0.53(-0.97%)
Nov 05, 2021	53.87	55.53	53.81	54.68	733,185	+2.04(+3.88%)
Nov 04, 2021	53.26	53.55	52.33	52.64	603,431	-0.39(-0.74%)
Nov 03, 2021	51.27	53.09	50.93	53.03	692,707	+1.74(+3.39%)
Nov 02, 2021	51.84	51.99	50.98	51.29	551,578	-0.62(-1.19%)

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.