Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.09			54.13	24,645	+1.93(+3.70%)
Jan 28, 2022	52.46	52.61	50.97	52.20	40,114	-0.22(-0.42%)
Jan 27, 2022	53.30	54.16	52.30	52.42	25,203	-0.46(-0.88%)
Jan 26, 2022	52.87	54.25	52.14	52.88	28,507	+0.82(+1.57%)
Jan 25, 2022	52.58	52.75	51.09	52.07	52,824	-1.26(-2.36%)
Jan 24, 2022	52.13	53.63	51.29	53.32	36,139	+1.20(+2.29%)
Jan 21, 2022	54.00	54.68	52.13	52.13	34,167	-1.39(-2.59%)
Jan 20, 2022	56.11	56.36	53.22	53.51	131,980	-2.68(-4.78%)
Jan 19, 2022	56.80	57.23	55.94	56.20	19,802	-0.29(-0.52%)
Jan 18, 2022	57.90	58.08	56.45	56.49	14,502	-1.64(-2.83%)
Jan 14, 2022				58.13	0	+1.45(+2.55%)
Jan 13, 2022	57.20	58.09	56.45	56.69	20,683	-0.12(-0.21%)
Jan 12, 2022	57.73	58.18	56.81	56.81	25,117	-1.11(-1.92%)
Jan 11, 2022	57.13	58.12	56.33	57.92	36,388	+0.49(+0.85%)
Jan 10, 2022	57.66	57.66	56.85	57.43	19,889	-0.04(-0.07%)
Jan 07, 2022	58.22	58.22	57.23	57.47	17,948	-0.82(-1.40%)
Jan 06, 2022	59.88	59.94	57.84	58.29	13,726	-0.67(-1.14%)
Jan 05, 2022	58.65	59.40	58.42	58.96	20,969	+0.46(+0.79%)
Jan 04, 2022	59.55	59.85	58.49	58.49	13,306	-0.96(-1.61%)
Jan 03, 2022	59.20	59.55	58.78	59.45	16,977	+0.67(+1.14%)
Dec 31, 2021	57.50	59.09	57.50	58.78	17,148	+1.31(+2.28%)
Dec 30, 2021	58.81	58.81	56.80	57.47	47,813	-1.05(-1.79%)
Dec 29, 2021	58.47	59.59	58.39	58.52	15,294	-0.18(-0.31%)
Dec 28, 2021	60.20	60.20	58.28	58.70	13,710	-0.46(-0.79%)
Dec 27, 2021	58.12	59.22	58.12	59.17	11,755	+0.87(+1.49%)
Dec 23, 2021	57.57	58.95	57.57	58.30	12,065	+1.02(+1.77%)
Dec 22, 2021	55.49	57.29	55.49	57.28	13,374	+2.01(+3.64%)
Dec 21, 2021	55.31	55.43	54.22	55.27	36,195	+0.57(+1.04%)
Dec 20, 2021	55.03	55.03	53.64	54.70	30,591	-0.45(-0.81%)
Dec 17, 2021	54.81	55.83	54.46	55.15	115,266	+0.34(+0.61%)
Dec 16, 2021	54.91	56.61	54.60	54.81	78,297	-0.14(-0.25%)
Dec 15, 2021	56.09	56.10	54.80	54.95	62,488	-1.70(-2.99%)
Dec 14, 2021	56.15	56.72	55.09	56.64	49,954	+0.68(+1.21%)
Dec 13, 2021	58.15	58.15	55.95	55.96	52,300	-2.86(-4.86%)
Dec 10, 2021	59.99	60.25	58.56	58.82	14,284	-1.12(-1.87%)
Dec 09, 2021	60.05	61.09	59.38	59.94	11,306	-0.53(-0.88%)
Dec 08, 2021	60.15	61.10	60.01	60.47	7,117	+0.22(+0.37%)
Dec 07, 2021	59.60	61.09	58.56	60.25	11,052	+0.55(+0.92%)
Dec 06, 2021	61.02	61.02	59.08	59.70	18,529	-0.81(-1.34%)
Dec 03, 2021	61.10	61.95	59.60	60.51	13,206	-0.34(-0.57%)
Dec 02, 2021	60.02	61.34	59.38	60.85	11,530	+0.34(+0.57%)
Dec 01, 2021	59.70	61.10	58.75	60.51	21,209	+2.62(+4.52%)
Nov 30, 2021	59.57	62.32	57.55	57.89	38,537	-1.70(-2.85%)
Nov 29, 2021	62.31	62.63	59.17	59.59	19,163	-1.53(-2.51%)
Nov 26, 2021	61.13	62.19	59.97	61.12	20,022	-0.98(-1.58%)
Nov 24, 2021	61.87	62.21	61.20	62.10	5,330	-0.13(-0.21%)
Nov 23, 2021	62.99	63.11	61.99	62.23	14,708	-1.20(-1.90%)
Nov 22, 2021	63.60	64.97	63.27	63.43	17,142	-0.03(-0.05%)
Nov 19, 2021	63.83	64.67	63.47	63.47	11,809	-0.65(-1.01%)
Nov 18, 2021	64.04	64.55	63.78	64.11	22,554	-0.06(-0.09%)
Nov 17, 2021	63.79	64.35	63.25	64.17	17,313	+0.02(+0.03%)
Nov 16, 2021	62.56	64.54	62.56	64.16	18,510	+1.59(+2.54%)
Nov 15, 2021	63.34	63.37	61.49	62.56	22,110	-0.65(-1.02%)
Nov 12, 2021	61.79	63.38	61.40	63.21	12,391	+1.58(+2.57%)
Nov 11, 2021	61.00	62.35	60.69	61.63	9,687	+1.00(+1.65%)
Nov 10, 2021	61.89		60.34	60.63	11,582	-1.12(-1.81%)
Nov 09, 2021	62.01	62.46	60.25	61.75	11,904	+0.90(+1.49%)
Nov 08, 2021	62.69	62.69	60.15	60.84	14,631	-1.97(-3.14%)
Nov 05, 2021	61.29	63.25	61.29	62.81	17,289	+1.76(+2.89%)
Nov 04, 2021	61.89	62.17	60.63	61.05	16,603	-0.40(-0.66%)
Nov 03, 2021	60.59	62.04	60.19	61.45	15,282	+0.96(+1.58%)
Nov 02, 2021	60.08	60.97	59.60	60.50	15,878	+1.48(+2.51%)

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.