Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.90		45.00	45.60	879	-0.45(-0.98%)
Jan 28, 2022	46.20	46.65	43.20	46.05	886	-0.23(-0.49%)
Jan 27, 2022	50.10	50.10	44.40	46.27	912	+0.67(+1.48%)
Jan 26, 2022	44.33	48.23	43.65	45.60	1,773	+0.60(+1.34%)
Jan 25, 2022	47.25	47.25	42.90	45.00	858	+1.65(+3.80%)
Jan 24, 2022	43.65	43.80	42.75	43.35	952	-0.30(-0.69%)
Jan 21, 2022	45.00	47.55	43.50	43.65	1,757	-2.87(-6.17%)
Jan 20, 2022	44.25	47.85	43.84	46.52	1,752	+1.12(+2.48%)
Jan 19, 2022	47.85	48.00	45.00	45.40	1,029	-2.00(-4.22%)
Jan 18, 2022	48.00	49.08	44.45	47.40	2,925	-1.50(-3.07%)
Jan 14, 2022				48.90	0	+0.00(+0.00%)
Jan 13, 2022	53.27	54.38	41.40	48.90	3,769	-3.90(-7.39%)
Jan 12, 2022	56.10	56.10	52.20	52.80	1,604	-1.95(-3.56%)
Jan 11, 2022	56.25	57.60	52.50	54.75	1,578	-1.39(-2.47%)
Jan 10, 2022	57.60	57.60	54.00	56.14	929	+0.64(+1.15%)
Jan 07, 2022	50.85	56.85	50.85	55.50	1,483	+3.75(+7.25%)
Jan 06, 2022	54.45	54.94	50.40	51.75	906	-2.55(-4.70%)
Jan 05, 2022	56.25	57.00	54.00	54.30	1,220	-2.25(-3.98%)
Jan 04, 2022	59.25	59.25	56.55	56.55	251	-1.95(-3.33%)
Jan 03, 2022	55.65	59.70	55.65	58.50	624	+2.85(+5.12%)
Dec 31, 2021	56.25	58.35	55.50	55.65	897	-0.15(-0.27%)
Dec 30, 2021	58.95	60.32	54.60	55.80	3,358	-5.01(-8.23%)
Dec 29, 2021	63.90	65.70	60.81	60.81	1,683	-3.84(-5.94%)
Dec 28, 2021	68.27	68.27	64.65	64.65	1,354	-4.12(-6.00%)
Dec 27, 2021	70.65	71.91	68.73	68.78	1,389	+1.11(+1.64%)
Dec 23, 2021	68.55	71.19	67.66	67.66	965	-0.59(-0.86%)
Dec 22, 2021	67.65	69.75	67.65	68.25	1,387	+0.30(+0.44%)
Dec 21, 2021	68.25	71.10	66.79	67.95	3,577	-1.05(-1.52%)
Dec 20, 2021	70.65	72.55	66.90	69.00	2,442	-1.95(-2.75%)
Dec 17, 2021	70.65	70.95	69.22	70.95	1,336	+2.40(+3.50%)
Dec 16, 2021	68.70	71.10	67.80	68.55	382	-1.80(-2.56%)
Dec 15, 2021	68.55	70.95	67.53	70.35	733	+1.80(+2.63%)
Dec 14, 2021	70.80	71.42	66.90	68.55	960	-5.25(-7.11%)
Dec 13, 2021	72.30	73.80	66.45	73.80	3,835	+3.00(+4.24%)
Dec 10, 2021	70.95	74.55	69.45	70.80	1,389	-0.45(-0.63%)
Dec 09, 2021	67.50	71.25	67.50	71.25	2,238	+2.85(+4.16%)
Dec 08, 2021	66.90	69.72	66.90	68.40	282	+2.25(+3.40%)
Dec 07, 2021	63.75	69.00	63.75	66.15	896	+1.67(+2.58%)
Dec 06, 2021	64.65	65.25	62.25	64.48	1,720	-0.17(-0.26%)
Dec 03, 2021	63.90	65.40	63.75	64.65	484	-1.20(-1.82%)
Dec 02, 2021	64.80	66.00	63.75	65.85	1,483	+2.25(+3.54%)
Dec 01, 2021	70.50	74.19	63.40	63.60	1,715	-8.40(-11.67%)
Nov 30, 2021	66.60	67.15	66.00	72.00	5,380	+5.40(+8.11%)
Nov 29, 2021	64.95	68.55	64.80	66.60	1,134	+0.90(+1.37%)
Nov 26, 2021	63.75	66.00	63.30	65.70	1,435	-0.90(-1.35%)
Nov 24, 2021	66.30	67.35	64.50	66.60	3,350	+0.60(+0.91%)
Nov 23, 2021	67.50	68.10	64.35	66.00	1,183	+0.00(+0.00%)
Nov 22, 2021	67.35	69.64	66.00	66.00	1,063	-2.10(-3.08%)
Nov 19, 2021	69.15	69.72	66.75	68.10	363	-2.25(-3.20%)
Nov 18, 2021	67.95	70.65	67.53	70.35	897	+2.25(+3.30%)
Nov 17, 2021	69.14	70.61	66.00	68.10	5,303	-2.70(-3.81%)
Nov 16, 2021	70.50	71.55	69.09	70.80	557	+0.15(+0.21%)
Nov 15, 2021	74.70	74.82	69.75	70.65	1,383	-3.90(-5.23%)
Nov 12, 2021	70.65	74.61	69.45	74.55	1,616	+2.25(+3.11%)
Nov 11, 2021	70.80	73.05	70.80	72.30	2,397	+1.05(+1.47%)
Nov 10, 2021	72.45			71.25	3,400	-0.75(-1.04%)
Nov 09, 2021	79.50	79.50	67.65	72.00	9,067	-7.80(-9.77%)
Nov 08, 2021	79.07	81.75	78.79	79.80	3,412	-0.90(-1.12%)
Nov 05, 2021	81.15	81.34	79.05	80.70	1,494	-0.60(-0.74%)
Nov 04, 2021	81.00	82.46	79.35	81.30	3,060	+1.05(+1.31%)
Nov 03, 2021	81.76	83.09	79.50	80.25	2,212	-2.85(-3.43%)
Nov 02, 2021	82.20	83.85	81.60	83.10	1,233	-3.00(-3.48%)

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.