Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.30	53.14		52.97	1,151,193	+0.44(+0.84%)
Jan 28, 2022	52.69	52.72	51.86	52.52	1,298,439	-0.24(-0.45%)
Jan 27, 2022	54.06	54.12	52.59	52.76	1,150,145	-0.88(-1.64%)
Jan 26, 2022	53.87	54.49	53.47	53.64	1,153,849	+0.27(+0.51%)
Jan 25, 2022	52.59	53.55	52.00	53.37	1,285,549	+0.55(+1.05%)
Jan 24, 2022	52.82	52.99	51.82	52.81	1,623,966	-0.83(-1.54%)
Jan 21, 2022	53.97	54.19	53.40	53.64	1,226,895	-0.91(-1.67%)
Jan 20, 2022	54.95	55.53	54.51	54.55	1,183,472	-0.57(-1.03%)
Jan 19, 2022	55.62	55.73	54.84	55.12	1,490,315	-0.57(-1.02%)
Jan 18, 2022	55.59	55.90	55.18	55.69	1,190,208	+0.16(+0.29%)
Jan 14, 2022				55.53	0	+0.34(+0.62%)
Jan 13, 2022	54.72	55.34	54.63	55.18	1,255,324	+0.84(+1.54%)
Jan 12, 2022	53.80	54.37	53.80	54.35	899,520	+0.74(+1.38%)
Jan 11, 2022	52.40	53.63	52.28	53.61	1,109,419	+1.41(+2.70%)
Jan 10, 2022	52.43	52.45	51.76	52.20	1,155,563	-0.14(-0.27%)
Jan 07, 2022	51.29	52.37	51.28	52.34	1,387,845	+1.03(+2.00%)
Jan 06, 2022	50.31	51.32	50.02	51.32	1,333,852	+1.24(+2.47%)
Jan 05, 2022	49.73	50.32	49.73	50.08	1,234,474	+0.43(+0.87%)
Jan 04, 2022	49.69	50.08	49.48	49.65	1,130,037	+0.20(+0.41%)
Jan 03, 2022	49.20	49.66	49.20	49.45	612,981	+0.27(+0.54%)
Dec 31, 2021	48.84	49.30	48.84	49.18	725,663	+0.36(+0.73%)
Dec 30, 2021	48.82	49.03	48.76	48.83	596,951	+0.09(+0.18%)
Dec 29, 2021	48.61	48.90	48.42	48.74	870,627	-0.08(-0.17%)
Dec 28, 2021	48.90	49.40	48.81	48.82	2,802,768	-0.07(-0.14%)
Dec 27, 2021	48.38	48.98	48.24	48.89	3,187,172	+0.65(+1.35%)
Dec 23, 2021	47.96	48.27	47.94	48.24	733,322	+0.52(+1.08%)
Dec 22, 2021	47.05	47.74	47.05	47.72	704,078	+0.63(+1.33%)
Dec 21, 2021	46.95	47.19	46.94	47.09	763,912	+0.56(+1.20%)
Dec 20, 2021	46.52	46.57	46.07	46.53	1,083,986	-0.27(-0.58%)
Dec 17, 2021	46.97	47.78	46.80	46.80	1,583,250	-0.67(-1.41%)
Dec 16, 2021	47.00	47.65	46.87	47.47	1,183,654	+1.00(+2.16%)
Dec 15, 2021	46.03	46.62	45.88	46.47	714,975	+0.39(+0.84%)
Dec 14, 2021	45.93	46.41	45.84	46.08	715,969	+0.12(+0.27%)
Dec 13, 2021	46.30	46.31	45.79	45.96	921,893	-0.51(-1.09%)
Dec 10, 2021	46.62	46.77	46.26	46.47	649,768	+0.04(+0.09%)
Dec 09, 2021	46.54	46.74	46.40	46.43	606,111	-0.36(-0.77%)
Dec 08, 2021	46.85	47.08	46.59	46.78	780,592	+0.05(+0.11%)
Dec 07, 2021	46.61	46.86	46.45	46.73	1,153,734	+0.65(+1.42%)
Dec 06, 2021	45.83	46.45	45.74	46.08	1,015,213	+0.65(+1.42%)
Dec 03, 2021	45.21	45.57	45.02	45.43	1,669,477	+0.84(+1.89%)
Dec 02, 2021	45.78	46.32	42.85	44.59	2,794,178	-1.23(-2.68%)
Dec 01, 2021	47.48	47.48	45.82	45.82	1,473,779	-0.57(-1.23%)
Nov 30, 2021	47.29	47.29	46.15	46.39	1,755,605	-1.12(-2.35%)
Nov 29, 2021	48.11	48.26	47.47	47.51	754,952	-0.22(-0.45%)
Nov 26, 2021	47.92	47.93	47.59	47.72	862,407	-1.24(-2.52%)
Nov 24, 2021	48.77	49.11	48.77	48.96	488,293	-0.01(-0.02%)
Nov 23, 2021	49.02	49.09	48.61	48.97	748,032	+0.27(+0.55%)
Nov 22, 2021	48.69	49.01	48.40	48.70	821,646	+0.38(+0.78%)
Nov 19, 2021	48.86	48.86	48.02	48.32	1,543,700	-0.71(-1.45%)
Nov 18, 2021	49.21	49.06	48.98	49.03	582,953	-0.19(-0.39%)
Nov 17, 2021	49.27	49.38	48.99	49.23	654,554	-0.13(-0.27%)
Nov 16, 2021	49.58	49.64	49.34	49.36	576,569	-0.28(-0.57%)
Nov 15, 2021	49.96	50.08	49.59	49.64	5,967,580	-0.14(-0.28%)
Nov 12, 2021	49.41	49.80	49.29	49.78	476,947	+0.34(+0.68%)
Nov 11, 2021	49.43	49.63	49.33	49.44	445,251	-0.20(-0.40%)
Nov 10, 2021	49.69			49.64	613,286	+0.00(+0.00%)
Nov 09, 2021	49.19	49.70	49.18	49.64	809,121	+0.30(+0.61%)
Nov 08, 2021	49.83	50.11	49.21	49.34	2,890,807	-0.39(-0.79%)
Nov 05, 2021	50.32	50.55	49.53	49.73	3,014,834	-0.32(-0.65%)
Nov 04, 2021	51.08	51.21	49.95	50.06	2,655,011	-1.09(-2.12%)
Nov 03, 2021	50.70	51.24	50.62	51.14	565,487	+0.34(+0.67%)
Nov 02, 2021	50.74	50.98	50.53	50.80	386,186	+0.02(+0.04%)

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.