Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.03	50.96		50.93	133,325	+3.23(+6.77%)
Jan 28, 2022	46.34	47.22	45.40	47.70	108,471	+1.27(+2.74%)
Jan 27, 2022	47.51	47.85	46.27	46.43	88,271	-0.73(-1.55%)
Jan 26, 2022	49.60	49.64	46.99	47.16	101,342	-1.18(-2.45%)
Jan 25, 2022	48.23	48.93	47.56	48.34	75,387	-0.99(-2.00%)
Jan 24, 2022	47.03	49.35	45.57	49.33	233,796	+0.89(+1.84%)
Jan 21, 2022	50.58	50.58	48.37	48.44	114,705	-2.48(-4.87%)
Jan 20, 2022	52.69	53.55	50.85	50.92	95,776	-0.58(-1.13%)
Jan 19, 2022	51.82	52.44	51.44	51.50	81,505	-0.32(-0.62%)
Jan 18, 2022	52.10	52.83	51.62	51.82	191,319	-1.43(-2.69%)
Jan 14, 2022				53.25	0	-0.54(-1.00%)
Jan 13, 2022	55.80	55.80	53.66	53.79	99,926	-2.06(-3.69%)
Jan 12, 2022	56.80	57.22	55.32	55.85	72,185	-0.29(-0.52%)
Jan 11, 2022	54.00	56.28	53.91	56.14	61,892	+2.20(+4.08%)
Jan 10, 2022	53.95	53.96	52.17	53.94	167,455	-0.49(-0.90%)
Jan 07, 2022	54.80	55.78	54.18	54.43	99,356	-0.27(-0.49%)
Jan 06, 2022	53.81	55.26	52.94	54.70	79,221	+1.00(+1.86%)
Jan 05, 2022	55.14	55.96	53.65	53.70	93,342	-1.86(-3.35%)
Jan 04, 2022	57.23	57.23	54.95	55.56	60,223	-1.79(-3.12%)
Jan 03, 2022	57.03	57.74	56.57	57.35	159,838	+0.63(+1.11%)
Dec 31, 2021	57.32	57.84	56.70	56.72	77,312	-0.87(-1.51%)
Dec 30, 2021	55.86	58.23	55.86	57.59	89,026	+1.67(+2.99%)
Dec 29, 2021	56.51	56.51	55.41	55.92	66,167	-0.71(-1.25%)
Dec 28, 2021	57.15	57.60	56.62	56.63	84,293	-0.66(-1.15%)
Dec 27, 2021	57.44	57.97	57.13	57.29	119,770	-0.27(-0.47%)
Dec 23, 2021	56.87	57.75	56.49	57.56	114,260	+0.46(+0.81%)
Dec 22, 2021	56.73	57.24	56.52	57.10	65,324	-0.23(-0.40%)
Dec 21, 2021	55.94	57.39	55.94	57.33	92,140	+2.10(+3.80%)
Dec 20, 2021	55.23	55.67	54.66	55.23	106,841	-1.33(-2.35%)
Dec 17, 2021	55.20	56.90	54.59	56.56	97,221	+0.74(+1.33%)
Dec 16, 2021	57.83	58.00	55.39	55.82	123,395	-1.76(-3.06%)
Dec 15, 2021	57.08	57.80	55.15	57.58	107,019	+0.15(+0.26%)
Dec 14, 2021	56.59	57.85	56.56	57.43	92,296	-0.18(-0.31%)
Dec 13, 2021	58.50	58.56	56.81	57.61	97,256	-1.03(-1.76%)
Dec 10, 2021	60.29	60.36	58.29	58.64	143,383	-1.51(-2.51%)
Dec 09, 2021	61.56	62.11	60.07	60.15	54,514	-1.42(-2.31%)
Dec 08, 2021	61.01	62.19	60.57	61.57	77,914	+0.06(+0.10%)
Dec 07, 2021	60.97	62.07	60.97	61.51	103,709	+1.97(+3.31%)
Dec 06, 2021	58.14	60.05	57.17	59.54	117,023	+1.23(+2.11%)
Dec 03, 2021	60.25	60.25	57.59	58.31	91,177	-2.22(-3.67%)
Dec 02, 2021	60.54	61.18	59.79	60.53	116,617	-0.05(-0.08%)
Dec 01, 2021	64.31	64.31	60.51	60.58	91,582	-2.78(-4.39%)
Nov 30, 2021	65.02	65.06	62.50	63.36	67,631	-1.85(-2.84%)
Nov 29, 2021	66.00	66.00	64.61	65.21	80,101	-0.29(-0.44%)
Nov 26, 2021	65.46	66.05	64.80	65.50	35,286	-0.90(-1.36%)
Nov 24, 2021	65.00	66.48	64.65	66.40	55,156	+0.87(+1.33%)
Nov 23, 2021	66.78	66.97	64.83	65.53	62,689	-1.28(-1.92%)
Nov 22, 2021	68.79	69.07	66.24	66.81	128,301	-1.93(-2.81%)
Nov 19, 2021	69.58	70.28	68.74	68.74	52,434	-0.90(-1.29%)
Nov 18, 2021	69.72	69.60	68.82	69.64	58,568	-0.47(-0.67%)
Nov 17, 2021	71.62	71.62	70.09	70.11	799,942	-1.58(-2.20%)
Nov 16, 2021	71.17	71.77	71.04	71.69	55,726	+0.37(+0.52%)
Nov 15, 2021	71.60	72.10	71.08	71.32	45,617	-0.09(-0.13%)
Nov 12, 2021	70.31	71.44	69.83	71.41	28,063	+1.47(+2.10%)
Nov 11, 2021	69.79	70.78	69.79	69.94	45,495	+0.74(+1.07%)
Nov 10, 2021	70.22			69.20	56,983	-1.31(-1.86%)
Nov 09, 2021	69.98	70.77	69.60	70.51	70,199	+0.84(+1.21%)
Nov 08, 2021	70.06	70.54	69.67	69.67	36,461	-0.01(-0.01%)
Nov 05, 2021	69.97	70.40	69.54	69.68	39,962	+0.08(+0.11%)
Nov 04, 2021	69.31	70.34	69.16	69.60	41,819	+0.03(+0.04%)
Nov 03, 2021	68.09	69.72	68.09	69.57	52,441	+1.49(+2.19%)
Nov 02, 2021	68.43	68.45	67.65	68.08	61,079	-0.69(-1.00%)

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.