Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	58.28	59.19		59.12	5,499,375	+0.44(+0.75%)
Jan 28, 2022	58.03	58.70	57.30	58.68	3,119,803	+0.43(+0.74%)
Jan 27, 2022	59.00	59.86	57.79	58.24	3,696,737	-0.25(-0.43%)
Jan 26, 2022	58.70	59.50	57.94	58.50	3,843,716	+0.24(+0.42%)
Jan 25, 2022	57.29	58.71	56.30	58.25	3,937,333	+0.40(+0.68%)
Jan 24, 2022	56.62	58.06	55.92	57.86	5,526,233	+0.58(+1.02%)
Jan 21, 2022	58.27	58.27	57.13	57.28	6,525,536	-0.98(-1.68%)
Jan 20, 2022	59.26	59.62	58.17	58.25	3,311,867	-0.81(-1.37%)
Jan 19, 2022	60.01	60.19	59.02	59.06	3,123,794	-0.85(-1.41%)
Jan 18, 2022	60.21	60.36	59.45	59.91	2,859,732	-0.38(-0.62%)
Jan 14, 2022				60.29	0	+0.59(+0.99%)
Jan 13, 2022	59.87	60.44	59.49	59.69	3,177,035	+0.08(+0.14%)
Jan 12, 2022	59.71	60.13	59.42	59.61	3,198,190	+0.11(+0.19%)
Jan 11, 2022	59.25	59.52	58.73	59.50	2,759,349	+0.29(+0.49%)
Jan 10, 2022	58.91	59.22	58.46	59.20	6,031,662	+0.71(+1.21%)
Jan 07, 2022	57.76	58.71	57.37	58.50	3,961,379	+0.91(+1.59%)
Jan 06, 2022	57.16	57.64	56.59	57.59	3,832,315	+1.04(+1.85%)
Jan 05, 2022	56.80	57.79	56.46	56.54	4,379,235	-0.09(-0.17%)
Jan 04, 2022	55.39	56.80	54.96	56.64	5,114,209	+1.80(+3.28%)
Jan 03, 2022	55.18	55.54	54.67	54.84	3,433,236	-0.11(-0.21%)
Dec 31, 2021	55.04	55.33	54.83	54.95	2,173,532	-0.16(-0.29%)
Dec 30, 2021	55.38	55.73	55.07	55.11	1,782,871	-0.22(-0.39%)
Dec 29, 2021	55.17	55.42	54.80	55.33	1,676,538	+0.28(+0.51%)
Dec 28, 2021	54.70	55.27	54.60	55.04	1,844,276	+0.27(+0.50%)
Dec 27, 2021	54.38	54.78	54.12	54.77	1,774,797	+0.48(+0.88%)
Dec 23, 2021	54.19	54.69	54.19	54.29	2,472,286	+0.48(+0.89%)
Dec 22, 2021	53.37	54.01	53.27	53.81	1,764,743	+0.32(+0.60%)
Dec 21, 2021	52.73	53.99	52.67	53.49	3,536,777	+1.39(+2.67%)
Dec 20, 2021	52.71	52.79	51.43	52.10	3,399,576	-1.39(-2.60%)
Dec 17, 2021	54.40	54.40	53.31	53.49	6,477,265	-1.00(-1.83%)
Dec 16, 2021	54.44	55.07	54.16	54.49	3,179,150	+0.52(+0.96%)
Dec 15, 2021	54.03	54.08	53.33	53.97	3,978,636	+0.18(+0.33%)
Dec 14, 2021	52.83	54.17	52.71	53.79	4,252,858	+0.13(+0.25%)
Dec 13, 2021	54.32	54.40	53.60	53.66	3,700,179	-0.77(-1.42%)
Dec 10, 2021	54.40	54.62	54.06	54.43	3,181,907	+0.44(+0.82%)
Dec 09, 2021	53.01	54.14	52.91	53.99	2,813,014	+0.60(+1.13%)
Dec 08, 2021	53.46	53.81	53.09	53.39	2,453,981	+0.02(+0.04%)
Dec 07, 2021	52.78	53.69	52.52	53.37	2,992,560	+0.93(+1.78%)
Dec 06, 2021	51.85	53.08	51.41	52.44	3,409,820	+1.36(+2.65%)
Dec 03, 2021	51.47	51.92	50.67	51.08	3,901,861	-0.91(-1.76%)
Dec 02, 2021	50.82	52.45	50.58	52.00	3,145,896	+1.49(+2.94%)
Dec 01, 2021	52.00	52.61	50.50	50.51	3,443,963	-0.44(-0.87%)
Nov 30, 2021	51.80	51.88	50.82	50.95	7,219,764	-1.47(-2.80%)
Nov 29, 2021	52.75	52.93	52.01	52.42	2,894,880	+0.12(+0.23%)
Nov 26, 2021	52.37	52.66	51.41	52.30	3,644,386	-1.36(-2.53%)
Nov 24, 2021	53.34	53.79	52.96	53.65	3,256,574	+0.20(+0.37%)
Nov 23, 2021	52.67	53.57	52.48	53.45	3,134,660	+0.88(+1.68%)
Nov 22, 2021	52.48	53.25	52.18	52.57	3,546,888	+0.40(+0.76%)
Nov 19, 2021	52.23	52.63	51.51	52.17	2,812,076	-0.43(-0.82%)
Nov 18, 2021	53.47	52.84	52.57	52.61	2,968,518	-0.96(-1.79%)
Nov 17, 2021	53.64	53.92	53.53	53.57	3,142,451	-0.32(-0.59%)
Nov 16, 2021	54.27	54.54	53.83	53.89	3,310,870	+0.02(+0.03%)
Nov 15, 2021	53.56	54.05	53.31	53.87	3,669,567	+0.52(+0.98%)
Nov 12, 2021	52.73	53.41	52.58	53.34	2,606,903	+0.64(+1.21%)
Nov 11, 2021	52.40	52.85	52.13	52.71	3,529,302	+0.29(+0.55%)
Nov 10, 2021	52.78			52.42	2,669,384	-0.24(-0.46%)
Nov 09, 2021	52.81	52.85	52.40	52.66	1,837,181	-0.44(-0.83%)
Nov 08, 2021	53.33	53.60	52.96	53.10	2,081,840	+0.00(+0.00%)
Nov 05, 2021	52.72	53.60	52.47	53.10	3,450,102	+0.98(+1.89%)
Nov 04, 2021	52.29	52.39	51.19	52.12	2,868,473	-0.34(-0.64%)
Nov 03, 2021	51.32	52.88	51.25	52.46	4,573,816	+0.88(+1.71%)
Nov 02, 2021	51.37	51.69	50.92	51.58	2,931,853	+0.23(+0.46%)

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.