Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.14	48.27		48.27	942,531	+0.99(+2.09%)
Jan 28, 2022	46.14	47.29	45.81	47.28	497,874	+1.00(+2.16%)
Jan 27, 2022	46.39	47.23	46.07	46.28	1,108,534	+0.31(+0.68%)
Jan 26, 2022	47.41	47.47	45.39	45.97	2,233,960	-1.05(-2.23%)
Jan 25, 2022	47.28	47.43	46.39	47.02	1,403,010	-1.20(-2.49%)
Jan 24, 2022	47.37	48.27	46.37	48.23	1,098,415	-0.13(-0.26%)
Jan 21, 2022	49.11	49.57	48.32	48.35	853,738	-0.90(-1.83%)
Jan 20, 2022	49.66	50.43	49.21	49.25	1,114,151	-0.16(-0.31%)
Jan 19, 2022	49.83	50.25	49.32	49.41	902,914	-0.19(-0.39%)
Jan 18, 2022	49.47	49.74	49.08	49.60	926,552	-0.34(-0.68%)
Jan 14, 2022				49.94	0	-0.59(-1.17%)
Jan 13, 2022	51.08	51.49	50.43	50.53	863,675	-0.37(-0.72%)
Jan 12, 2022	51.16	51.74	50.84	50.90	575,557	+0.11(+0.21%)
Jan 11, 2022	50.57	51.01	49.91	50.80	858,397	+0.22(+0.44%)
Jan 10, 2022	50.28	50.59	49.80	50.57	700,772	-0.16(-0.31%)
Jan 07, 2022	50.67	51.07	50.54	50.73	553,149	-0.12(-0.23%)
Jan 06, 2022	50.38	51.27	50.26	50.84	700,200	+0.14(+0.27%)
Jan 05, 2022	52.14	52.31	50.70	50.71	574,582	-1.27(-2.45%)
Jan 04, 2022	51.44	52.43	51.14	51.98	737,950	+0.55(+1.08%)
Jan 03, 2022	51.78	51.93	50.95	51.43	535,821	-0.08(-0.15%)
Dec 31, 2021	51.66	51.84	51.39	51.50	600,479	-0.10(-0.19%)
Dec 30, 2021	52.24	52.35	51.48	51.60	424,084	-0.47(-0.89%)
Dec 29, 2021	51.73	52.22	51.54	52.07	346,865	+0.36(+0.69%)
Dec 28, 2021	51.42	51.91	51.42	51.71	338,521	+0.18(+0.36%)
Dec 27, 2021	51.00	51.55	50.88	51.52	607,406	+0.72(+1.41%)
Dec 23, 2021	50.94	51.50	50.77	50.81	567,152	-0.13(-0.25%)
Dec 22, 2021	50.00	50.93	50.00	50.93	577,927	+0.94(+1.88%)
Dec 21, 2021	48.98	49.99	48.98	49.99	874,478	+1.35(+2.77%)
Dec 20, 2021	48.23	48.39	47.63	48.64	1,169,848	-0.53(-1.09%)
Dec 17, 2021	48.94	49.81	48.73	49.18	2,011,915	+0.08(+0.16%)
Dec 16, 2021	49.22	49.82	48.69	49.10	681,080	+0.02(+0.04%)
Dec 15, 2021	48.77	49.11	48.31	49.08	925,293	+0.33(+0.68%)
Dec 14, 2021	49.05	49.78	48.46	48.75	917,735	-0.70(-1.41%)
Dec 13, 2021	49.20	49.88	49.12	49.45	1,098,854	+0.15(+0.30%)
Dec 10, 2021	49.24	49.83	49.02	49.30	648,702	+0.30(+0.61%)
Dec 09, 2021	49.41	49.72	48.87	49.00	821,926	-0.68(-1.37%)
Dec 08, 2021	49.46	50.24	49.36	49.68	761,735	+0.22(+0.45%)
Dec 07, 2021	49.01	49.89	48.88	49.46	1,173,548	+0.86(+1.77%)
Dec 06, 2021	47.96	49.15	47.62	48.60	721,680	+1.01(+2.12%)
Dec 03, 2021	48.66	48.77	47.30	47.59	1,052,458	-0.83(-1.72%)
Dec 02, 2021	46.60	48.48	46.60	48.42	910,891	+1.93(+4.14%)
Dec 01, 2021	47.47	48.05	46.50	46.50	688,544	-0.24(-0.52%)
Nov 30, 2021	47.80	48.09	46.62	46.74	1,059,790	-1.45(-3.01%)
Nov 29, 2021	48.10	48.68	47.67	48.19	657,444	+0.75(+1.57%)
Nov 26, 2021	48.07	48.27	47.14	47.45	498,383	-1.70(-3.47%)
Nov 24, 2021	48.33	49.20	48.27	49.15	528,729	+0.42(+0.85%)
Nov 23, 2021	48.41	48.79	48.08	48.73	722,580	+0.22(+0.46%)
Nov 22, 2021	49.09	49.51	48.47	48.51	618,539	-0.67(-1.36%)
Nov 19, 2021	49.12	49.67	48.95	49.18	555,950	+0.01(+0.02%)
Nov 18, 2021	49.84	49.43	49.15	49.17	809,151	-0.63(-1.26%)
Nov 17, 2021	49.98	50.42	49.79	49.80	764,264	-0.18(-0.37%)
Nov 16, 2021	49.47	50.47	49.44	49.98	691,601	+0.44(+0.88%)
Nov 15, 2021	49.42	49.87	49.36	49.55	462,117	+0.20(+0.41%)
Nov 12, 2021	49.83	49.99	49.24	49.34	685,641	-0.26(-0.53%)
Nov 11, 2021	48.70	49.68	48.44	49.61	656,957	+1.14(+2.36%)
Nov 10, 2021	48.53			48.46	1,088,752	-1.13(-2.28%)
Nov 09, 2021	48.91	49.73	48.85	49.60	1,385,789	+0.63(+1.29%)
Nov 08, 2021	49.17	49.53	48.78	48.97	475,588	+0.02(+0.04%)
Nov 05, 2021	49.33	49.67	48.85	48.95	398,269	-0.04(-0.08%)
Nov 04, 2021	49.04	49.43	48.70	48.99	521,516	+0.18(+0.38%)
Nov 03, 2021	48.65	48.95	48.00	48.80	426,890	+0.00(+0.00%)
Nov 02, 2021	47.71	48.82	47.42	48.80	667,729	+0.96(+2.00%)

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.