Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.84	45.22		44.96	297,096	+0.95(+2.17%)
Jan 28, 2022	43.05	44.02	41.72	44.01	366,446	+1.25(+2.93%)
Jan 27, 2022	43.76	44.66	42.53	42.76	610,830	-0.48(-1.11%)
Jan 26, 2022	45.91	46.27	42.99	43.24	359,865	-1.98(-4.39%)
Jan 25, 2022	46.10	46.63	44.79	45.22	485,531	-1.45(-3.11%)
Jan 24, 2022	44.61	46.86	44.38	46.68	255,043	+1.33(+2.93%)
Jan 21, 2022	46.21	46.33	45.01	45.35	279,263	-0.90(-1.94%)
Jan 20, 2022	46.62	47.21	46.02	46.24	759,224	-0.08(-0.17%)
Jan 19, 2022	46.24	46.58	45.74	46.32	187,120	+0.19(+0.42%)
Jan 18, 2022	47.62	47.64	45.64	46.13	349,711	-1.32(-2.78%)
Jan 14, 2022				47.45	0	-1.26(-2.59%)
Jan 13, 2022	49.84	50.19	48.50	48.71	178,178	-0.78(-1.58%)
Jan 12, 2022	49.22	49.99	49.22	49.49	190,239	+0.35(+0.71%)
Jan 11, 2022	48.27	49.18	47.81	49.14	195,243	+0.88(+1.82%)
Jan 10, 2022	47.59	48.27	46.83	48.27	172,013	+0.26(+0.54%)
Jan 07, 2022	48.92	49.20	47.97	48.01	163,950	-1.05(-2.14%)
Jan 06, 2022	49.09	49.60	48.63	49.05	148,663	+0.08(+0.16%)
Jan 05, 2022	50.47	50.59	48.90	48.98	209,369	-1.48(-2.94%)
Jan 04, 2022	50.68	50.98	50.19	50.46	128,452	+0.02(+0.04%)
Jan 03, 2022	51.32	51.64	49.96	50.44	175,374	-0.66(-1.30%)
Dec 31, 2021	50.97	51.60	50.77	51.11	104,922	-0.03(-0.06%)
Dec 30, 2021	51.21	51.65	51.06	51.13	125,548	+0.04(+0.08%)
Dec 29, 2021	50.55	51.11	50.33	51.10	182,298	+0.63(+1.24%)
Dec 28, 2021	50.37	51.00	50.17	50.47	175,600	+0.05(+0.10%)
Dec 27, 2021	50.07	50.61	49.76	50.42	180,931	+0.65(+1.32%)
Dec 23, 2021	50.21	50.57	49.72	49.77	152,169	-0.24(-0.48%)
Dec 22, 2021	49.70	50.36	49.56	50.01	142,372	+0.25(+0.50%)
Dec 21, 2021	49.05	49.97	48.82	49.76	205,238	+1.49(+3.09%)
Dec 20, 2021	48.87	48.96	47.28	48.27	279,601	-1.23(-2.49%)
Dec 17, 2021	50.28	50.54	49.43	49.50	354,839	-0.88(-1.74%)
Dec 16, 2021	52.32	52.49	50.35	50.37	238,876	-1.65(-3.16%)
Dec 15, 2021	51.39	52.24	50.61	52.02	260,825	+0.74(+1.45%)
Dec 14, 2021	51.75	52.45	51.13	51.28	319,568	-0.75(-1.44%)
Dec 13, 2021	52.87	53.13	51.91	52.03	237,451	-1.03(-1.94%)
Dec 10, 2021	53.32	53.60	52.67	53.06	157,575	+0.08(+0.15%)
Dec 09, 2021	53.82	54.38	52.94	52.98	181,299	-0.88(-1.63%)
Dec 08, 2021	53.20	54.24	52.78	53.86	307,257	-0.11(-0.20%)
Dec 07, 2021	53.38	54.36	53.38	53.97	165,292	+1.00(+1.89%)
Dec 06, 2021	52.21	53.66	51.98	52.96	188,605	+1.38(+2.67%)
Dec 03, 2021	52.75	53.20	50.61	51.59	231,795	-1.05(-1.99%)
Dec 02, 2021	51.43	52.86	51.43	52.64	196,219	+1.61(+3.16%)
Dec 01, 2021	53.08	53.36	51.00	51.02	255,919	-1.17(-2.24%)
Nov 30, 2021	52.96	53.19	52.18	52.19	314,974	-0.84(-1.57%)
Nov 29, 2021	53.01	53.89	52.81	53.03	172,164	+0.53(+1.01%)
Nov 26, 2021	52.55	53.32	51.63	52.50	153,577	-1.41(-2.62%)
Nov 24, 2021	53.19	54.27	53.01	53.91	101,991	+0.21(+0.39%)
Nov 23, 2021	54.53	54.56	53.34	53.70	145,786	-0.91(-1.67%)
Nov 22, 2021	54.20	55.34	53.98	54.61	316,123	+0.43(+0.80%)
Nov 19, 2021	53.89	54.87	53.82	54.18	175,396	-0.03(-0.05%)
Nov 18, 2021	54.19	54.37	54.01	54.21	133,650	+0.27(+0.50%)
Nov 17, 2021	53.54	54.09	53.22	53.94	119,657	-0.11(-0.20%)
Nov 16, 2021	53.13	54.36	53.13	54.05	151,493	+0.81(+1.51%)
Nov 15, 2021	53.05	53.60	52.97	53.24	136,508	+0.50(+0.95%)
Nov 12, 2021	53.12	53.49	52.69	52.74	122,788	-0.09(-0.16%)
Nov 11, 2021	53.46	53.66	52.79	52.83	110,666	-0.67(-1.26%)
Nov 10, 2021	53.75			53.50	136,823	-0.54(-0.99%)
Nov 09, 2021	55.00	55.33	53.79	54.04	226,860	-0.93(-1.69%)
Nov 08, 2021	55.33	55.50	54.34	54.97	294,676	-0.15(-0.28%)
Nov 05, 2021	53.42	55.54	52.67	55.12	323,194	+2.20(+4.15%)
Nov 04, 2021	52.79	54.95	51.45	52.92	358,850	+0.41(+0.79%)
Nov 03, 2021	50.61	52.55	50.47	52.51	286,754	+2.04(+4.05%)
Nov 02, 2021	50.92	51.34	50.17	50.47	226,344	-0.34(-0.66%)

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.