Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.50	48.56		48.31	634,440	+0.48(+1.00%)
Jan 28, 2022	46.35	47.86	45.81	47.84	619,232	+1.45(+3.14%)
Jan 27, 2022	47.12	47.64	46.11	46.38	581,814	-0.14(-0.31%)
Jan 26, 2022	47.86	48.08	46.19	46.53	369,975	-0.80(-1.69%)
Jan 25, 2022	47.96	47.96	46.26	47.32	403,296	-1.02(-2.10%)
Jan 24, 2022	46.03	48.43	45.54	48.34	454,071	+1.59(+3.40%)
Jan 21, 2022	47.59	48.08	46.62	46.75	512,999	-0.92(-1.92%)
Jan 20, 2022	49.64	49.64	47.60	47.67	399,406	-1.21(-2.48%)
Jan 19, 2022	49.48	50.42	48.84	48.88	295,263	-0.53(-1.07%)
Jan 18, 2022	50.82	51.21	49.32	49.41	446,339	-1.88(-3.66%)
Jan 14, 2022				51.29	0	-1.68(-3.17%)
Jan 13, 2022	52.97	53.83	52.83	52.97	254,226	+0.43(+0.82%)
Jan 12, 2022	52.58	53.62	52.51	52.53	375,832	-0.20(-0.37%)
Jan 11, 2022	51.57	52.79	51.10	52.73	488,583	+1.43(+2.78%)
Jan 10, 2022	50.85	51.41	50.55	51.30	319,380	+0.51(+1.01%)
Jan 07, 2022	51.12	51.56	50.46	50.79	279,295	-0.47(-0.91%)
Jan 06, 2022	51.00	51.54	50.54	51.26	281,659	+0.44(+0.87%)
Jan 05, 2022	52.52	52.75	50.78	50.82	490,386	-1.58(-3.02%)
Jan 04, 2022	52.55	52.98	52.37	52.40	427,955	-0.04(-0.07%)
Jan 03, 2022	53.89	54.52	52.27	52.43	435,078	-1.65(-3.06%)
Dec 31, 2021	53.96	54.40	53.63	54.09	320,314	+0.56(+1.04%)
Dec 30, 2021	53.41	54.01	53.41	53.53	320,620	+0.25(+0.47%)
Dec 29, 2021	52.63	53.44	52.22	53.28	327,790	+0.85(+1.63%)
Dec 28, 2021	51.73	52.59	51.57	52.43	333,225	+0.72(+1.39%)
Dec 27, 2021	50.86	51.73	50.69	51.71	282,937	+0.89(+1.75%)
Dec 23, 2021	51.37	52.01	50.48	50.82	323,069	-0.49(-0.96%)
Dec 22, 2021	50.15	51.46	49.97	51.31	607,391	+1.28(+2.57%)
Dec 21, 2021	49.90	50.71	48.89	50.03	808,987	+0.59(+1.20%)
Dec 20, 2021	50.58	50.58	48.36	49.44	834,691	-1.23(-2.43%)
Dec 17, 2021	50.69	51.50	50.51	50.67	1,269,610	-0.13(-0.26%)
Dec 16, 2021	51.03	51.44	50.49	50.80	316,308	+0.10(+0.20%)
Dec 15, 2021	49.73	50.98	49.64	50.70	519,579	+1.15(+2.31%)
Dec 14, 2021	50.28	50.61	49.19	49.55	662,351	-0.94(-1.86%)
Dec 13, 2021	50.76	51.01	50.12	50.49	508,560	-0.26(-0.51%)
Dec 10, 2021	50.02	50.81	49.53	50.75	505,703	+1.01(+2.04%)
Dec 09, 2021	49.27	50.06	48.81	49.73	411,964	+0.35(+0.71%)
Dec 08, 2021	49.23	49.85	49.01	49.38	338,225	+0.16(+0.32%)
Dec 07, 2021	48.71	49.64	48.67	49.23	377,194	+0.63(+1.30%)
Dec 06, 2021	48.05	49.04	47.89	48.60	623,698	+1.36(+2.89%)
Dec 03, 2021	46.76	47.40	46.55	47.23	413,884	+0.43(+0.92%)
Dec 02, 2021	46.80	47.55	45.12	46.80	484,724	+1.65(+3.65%)
Dec 01, 2021	45.86	46.67	45.11	45.15	598,792	+0.15(+0.33%)
Nov 30, 2021	44.89	45.35	44.15	45.00	636,683	-0.24(-0.53%)
Nov 29, 2021	46.36	46.36	45.09	45.25	466,631	-0.39(-0.86%)
Nov 26, 2021	46.43	46.63	45.25	45.64	333,160	-1.82(-3.84%)
Nov 24, 2021	47.05	47.53	46.66	47.46	202,322	+0.38(+0.81%)
Nov 23, 2021	47.38	47.81	46.85	47.07	421,326	-0.55(-1.15%)
Nov 22, 2021	47.80	48.55	46.82	47.62	319,035	-0.07(-0.16%)
Nov 19, 2021	47.00	48.01	47.00	47.70	296,256	+0.42(+0.88%)
Nov 18, 2021	47.74	47.57	47.17	47.28	427,849	-0.47(-0.97%)
Nov 17, 2021	46.48	47.84	46.13	47.75	277,103	+0.69(+1.47%)
Nov 16, 2021	46.07	47.21	45.86	47.06	288,417	+0.79(+1.71%)
Nov 15, 2021	46.03	46.58	45.80	46.27	272,045	+0.29(+0.63%)
Nov 12, 2021	46.43	46.48	45.88	45.98	348,927	-0.26(-0.56%)
Nov 11, 2021	46.41	46.72	46.03	46.23	299,058	-0.01(-0.02%)
Nov 10, 2021	47.00		46.19	46.24	276,491	-0.71(-1.52%)
Nov 09, 2021	47.02	47.72	46.82	46.96	214,420	-0.02(-0.05%)
Nov 08, 2021	47.25	47.86	46.84	46.98	321,501	-0.39(-0.82%)
Nov 05, 2021	47.71	48.17	47.26	47.37	358,998	+0.08(+0.18%)
Nov 04, 2021	47.61	48.24	47.14	47.29	575,280	+0.01(+0.02%)
Nov 03, 2021	43.95	47.49	43.95	47.28	776,137	+3.02(+6.82%)
Nov 02, 2021	44.79	44.95	44.10	44.26	592,148	-0.53(-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.