Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.31	52.77		52.48	460,620	-0.60(-1.13%)
Jan 28, 2022	51.73	53.10	50.89	53.08	495,923	+1.31(+2.53%)
Jan 27, 2022	52.97	53.62	51.29	51.77	263,901	-0.43(-0.82%)
Jan 26, 2022	53.39	54.05	52.01	52.20	338,966	-0.76(-1.44%)
Jan 25, 2022	52.56	53.33	51.16	52.97	391,812	-0.31(-0.57%)
Jan 24, 2022	52.42	53.55	51.28	53.27	462,763	+0.18(+0.34%)
Jan 21, 2022	53.63	54.96	52.92	53.09	321,920	-0.74(-1.38%)
Jan 20, 2022	55.54	55.83	53.75	53.84	236,629	-1.59(-2.88%)
Jan 19, 2022	57.15	57.32	55.43	55.43	288,519	-1.87(-3.26%)
Jan 18, 2022	57.74	57.82	55.92	57.30	392,044	-0.97(-1.67%)
Jan 14, 2022				58.27	0	+1.14(+1.99%)
Jan 13, 2022	56.38	57.17	56.28	57.14	345,565	+0.98(+1.75%)
Jan 12, 2022	56.32	56.97	55.91	56.16	317,400	+0.04(+0.07%)
Jan 11, 2022	55.81	56.12	54.99	56.12	242,700	+0.57(+1.03%)
Jan 10, 2022	55.81	55.92	55.15	55.54	393,763	-0.30(-0.53%)
Jan 07, 2022	55.15	56.09	55.12	55.84	378,017	+0.50(+0.90%)
Jan 06, 2022	55.84	55.91	55.24	55.34	330,897	+0.01(+0.02%)
Jan 05, 2022	56.11	57.40	55.30	55.33	395,791	-0.47(-0.84%)
Jan 04, 2022	54.57	56.23	54.57	55.80	354,902	+1.31(+2.40%)
Jan 03, 2022	54.29	54.97	53.90	54.49	278,922	+0.86(+1.60%)
Dec 31, 2021	52.76	53.79	52.76	53.64	202,698	+0.67(+1.26%)
Dec 30, 2021	53.27	53.78	52.87	52.97	144,707	-0.42(-0.79%)
Dec 29, 2021	53.18	53.64	53.07	53.39	130,710	+0.34(+0.65%)
Dec 28, 2021	52.99	53.54	52.86	53.04	200,715	+0.02(+0.04%)
Dec 27, 2021	52.19	53.06	51.69	53.02	172,345	+0.94(+1.80%)
Dec 23, 2021	52.00	52.40	51.77	52.09	167,679	+0.49(+0.94%)
Dec 22, 2021	51.04	51.85	50.73	51.60	204,621	+0.54(+1.07%)
Dec 21, 2021	50.11	51.11	49.96	51.06	193,494	+1.52(+3.06%)
Dec 20, 2021	50.36	50.42	48.76	49.54	307,149	-1.77(-3.44%)
Dec 17, 2021	52.38	52.66	51.19	51.31	622,803	-1.17(-2.24%)
Dec 16, 2021	53.57	54.07	52.23	52.48	359,569	-0.66(-1.24%)
Dec 15, 2021	52.69	53.21	51.77	53.14	321,676	+0.57(+1.09%)
Dec 14, 2021	52.03	53.32	52.03	52.57	439,668	+0.29(+0.55%)
Dec 13, 2021	53.01	53.57	52.08	52.28	330,597	-1.31(-2.44%)
Dec 10, 2021	53.89	53.95	53.04	53.59	253,378	+0.33(+0.63%)
Dec 09, 2021	53.18	53.98	52.99	53.25	265,470	-0.57(-1.06%)
Dec 08, 2021	53.75	54.34	53.34	53.83	240,473	+0.32(+0.61%)
Dec 07, 2021	53.78	54.68	53.39	53.50	330,058	+0.06(+0.11%)
Dec 06, 2021	53.86	54.33	53.20	53.44	327,324	+0.52(+0.97%)
Dec 03, 2021	51.26	53.92	51.23	52.93	610,385	+1.89(+3.70%)
Dec 02, 2021	49.02	51.36	48.79	51.04	261,272	+2.40(+4.92%)
Dec 01, 2021	51.35	51.60	48.63	48.64	373,708	-1.44(-2.88%)
Nov 30, 2021	51.42	51.87	49.79	50.09	367,934	-1.82(-3.51%)
Nov 29, 2021	53.85	54.18	51.74	51.91	326,004	-1.37(-2.58%)
Nov 26, 2021	53.44	54.26	52.30	53.28	317,504	-2.40(-4.30%)
Nov 24, 2021	56.01	56.18	55.23	55.68	232,090	-0.91(-1.60%)
Nov 23, 2021	56.89	57.24	55.84	56.58	602,374	-0.02(-0.03%)
Nov 22, 2021	56.56	57.46	56.40	56.60	375,061	+0.40(+0.71%)
Nov 19, 2021	55.16	56.58	55.08	56.21	323,695	+0.35(+0.63%)
Nov 18, 2021	55.46	55.89	55.57	55.85	305,294	+0.54(+0.98%)
Nov 17, 2021	54.59	55.49	54.28	55.31	339,221	+0.30(+0.55%)
Nov 16, 2021	55.56	56.36	54.97	55.01	374,440	-0.36(-0.65%)
Nov 15, 2021	55.84	55.84	54.73	55.37	321,057	+0.10(+0.19%)
Nov 12, 2021	55.18	55.50	54.87	55.27	266,686	+0.21(+0.38%)
Nov 11, 2021	54.46	56.08	54.25	55.06	327,934	+0.88(+1.63%)
Nov 10, 2021	54.00			54.18	439,734	-0.39(-0.71%)
Nov 09, 2021	57.41	57.41	54.13	54.56	476,201	-1.46(-2.61%)
Nov 08, 2021	55.88	56.58	55.54	56.03	359,756	+0.75(+1.36%)
Nov 05, 2021	53.87	55.41	53.64	55.28	232,499	+2.15(+4.05%)
Nov 04, 2021	54.15	54.23	52.99	53.12	270,925	-0.72(-1.34%)
Nov 03, 2021	52.55	54.47	52.55	53.84	256,909	+1.10(+2.09%)
Nov 02, 2021	51.94	52.91	51.65	52.74	195,695	+1.02(+1.98%)

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.