Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.86	51.57		51.49	4,117,169	+1.41(+2.81%)
Jan 28, 2022	49.07	50.09	47.70	50.08	3,686,355	+1.22(+2.50%)
Jan 27, 2022	49.85	50.63	48.44	48.86	3,966,725	-1.05(-2.10%)
Jan 26, 2022	52.62	52.90	49.22	49.91	3,647,239	-1.91(-3.68%)
Jan 25, 2022	51.72	52.32	50.67	51.81	3,054,957	-0.96(-1.81%)
Jan 24, 2022	49.52	52.82	49.27	52.77	4,411,752	+2.43(+4.83%)
Jan 21, 2022	51.28	52.17	50.23	50.34	2,599,737	-0.84(-1.64%)
Jan 20, 2022	52.32	52.81	51.08	51.18	3,064,190	-0.71(-1.37%)
Jan 19, 2022	53.21	53.54	51.74	51.89	4,234,848	-1.39(-2.60%)
Jan 18, 2022	54.85	55.04	52.77	53.28	3,814,830	-2.51(-4.50%)
Jan 14, 2022				55.79	0	+0.16(+0.28%)
Jan 13, 2022	56.53	56.77	55.05	55.64	3,933,677	+1.87(+3.47%)
Jan 12, 2022	53.36	54.21	53.17	53.77	1,688,378	+0.12(+0.22%)
Jan 11, 2022	51.90	53.72	51.63	53.65	2,151,660	+1.86(+3.58%)
Jan 10, 2022	50.43	51.84	49.83	51.79	2,433,548	+0.70(+1.38%)
Jan 07, 2022	53.72	53.72	51.07	51.09	3,323,372	-2.69(-5.00%)
Jan 06, 2022	54.88	54.88	53.51	53.78	2,311,559	-1.06(-1.92%)
Jan 05, 2022	55.57	56.62	54.76	54.83	2,301,582	-0.78(-1.41%)
Jan 04, 2022	55.25	55.77	55.10	55.62	2,207,264	+0.80(+1.46%)
Jan 03, 2022	56.03	56.25	54.53	54.81	1,960,684	-1.05(-1.87%)
Dec 31, 2021	55.50	56.08	55.11	55.86	926,129	+0.50(+0.90%)
Dec 30, 2021	56.33	56.68	55.25	55.36	1,618,367	-0.98(-1.73%)
Dec 29, 2021	54.99	56.47	54.82	56.34	3,534,048	+1.34(+2.43%)
Dec 28, 2021	54.13	55.15	54.10	55.00	1,399,787	+0.88(+1.63%)
Dec 27, 2021	53.66	54.13	53.27	54.12	1,181,082	+0.71(+1.34%)
Dec 23, 2021	53.74	53.87	53.34	53.41	1,105,234	+0.11(+0.20%)
Dec 22, 2021	51.88	53.33	51.73	53.30	1,560,176	+1.51(+2.93%)
Dec 21, 2021	50.23	51.80	50.23	51.78	1,516,990	+1.48(+2.93%)
Dec 20, 2021	51.24	51.27	49.70	50.31	2,097,754	-1.47(-2.83%)
Dec 17, 2021	52.53	52.72	51.17	51.78	5,236,184	-0.99(-1.87%)
Dec 16, 2021	53.40	53.91	52.62	52.76	2,682,773	-1.30(-2.40%)
Dec 15, 2021	52.84	54.12	52.55	54.06	2,624,828	+1.43(+2.71%)
Dec 14, 2021	52.97	53.08	52.02	52.64	2,572,787	-0.96(-1.79%)
Dec 13, 2021	54.93	55.29	53.26	53.59	2,034,285	-1.20(-2.19%)
Dec 10, 2021	54.32	54.84	54.01	54.79	2,166,078	+0.83(+1.54%)
Dec 09, 2021	54.01	55.04	53.67	53.96	2,325,009	+0.00(+0.00%)
Dec 08, 2021	53.61	54.14	53.28	53.96	2,490,330	+0.68(+1.28%)
Dec 07, 2021	53.09	53.88	52.52	53.28	2,384,453	+0.68(+1.30%)
Dec 06, 2021	51.45	52.74	51.01	52.60	3,571,013	+1.83(+3.61%)
Dec 03, 2021	51.39	51.68	50.41	50.77	2,784,268	-0.39(-0.76%)
Dec 02, 2021	49.91	51.39	49.09	51.16	3,024,421	+2.36(+4.83%)
Dec 01, 2021	49.51	50.47	48.79	48.80	2,646,311	+0.04(+0.08%)
Nov 30, 2021	49.83	50.84	48.49	48.76	3,596,879	-1.44(-2.87%)
Nov 29, 2021	50.44	50.86	49.73	50.20	1,870,035	-0.08(-0.16%)
Nov 26, 2021	50.29	51.19	49.57	50.28	1,556,099	-1.03(-2.01%)
Nov 24, 2021	51.51	51.90	50.97	51.31	1,507,268	-0.24(-0.47%)
Nov 23, 2021	50.93	51.68	50.54	51.56	1,468,257	+0.47(+0.92%)
Nov 22, 2021	51.21	51.59	50.36	51.09	2,004,853	+0.17(+0.33%)
Nov 19, 2021	50.58	52.35	50.54	50.92	3,665,115	+0.50(+0.99%)
Nov 18, 2021	51.17	50.51	50.31	50.43	1,761,303	-0.60(-1.18%)
Nov 17, 2021	50.15	51.13	49.77	51.03	2,657,820	+0.82(+1.63%)
Nov 16, 2021	49.47	50.69	49.19	50.21	1,691,796	+0.93(+1.88%)
Nov 15, 2021	50.16	50.23	49.17	49.29	1,868,907	-0.77(-1.54%)
Nov 12, 2021	49.69	50.29	49.46	50.06	1,876,879	+0.64(+1.30%)
Nov 11, 2021	49.66	50.07	49.39	49.41	3,361,074	+0.08(+0.16%)
Nov 10, 2021	50.14		49.26	49.33	2,877,213	-1.26(-2.49%)
Nov 09, 2021	49.42	50.94	49.33	50.59	2,670,139	+1.60(+3.26%)
Nov 08, 2021	49.17	49.38	48.56	48.99	2,092,920	-0.16(-0.32%)
Nov 05, 2021	48.33	49.41	48.17	49.15	2,651,101	+1.32(+2.75%)
Nov 04, 2021	47.64	48.55	47.51	47.83	2,122,334	+0.67(+1.43%)
Nov 03, 2021	46.33	47.98	46.33	47.16	3,009,103	+0.58(+1.26%)
Nov 02, 2021	47.56	47.56	46.15	46.58	2,461,892	-0.87(-1.83%)

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.