Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.31	53.42		53.37	1,011,445	+0.99(+1.90%)
Jan 28, 2022	51.33	52.40	50.77	52.38	1,339,210	+1.22(+2.38%)
Jan 27, 2022	52.02	52.43	50.96	51.16	1,323,752	-0.34(-0.66%)
Jan 26, 2022	52.43	52.74	50.98	51.50	690,464	-0.15(-0.30%)
Jan 25, 2022	51.53	52.15	50.77	51.66	882,103	-0.65(-1.24%)
Jan 24, 2022	51.26	52.34	50.02	52.30	2,144,957	+0.28(+0.54%)
Jan 21, 2022	52.86	53.20	52.01	52.02	910,224	-0.98(-1.86%)
Jan 20, 2022	53.93	54.47	52.98	53.01	543,329	-0.64(-1.19%)
Jan 19, 2022	54.42	54.58	53.63	53.64	687,277	-0.59(-1.09%)
Jan 18, 2022	54.67	54.67	54.13	54.23	525,666	-1.01(-1.83%)
Jan 14, 2022				55.25	0	+0.05(+0.09%)
Jan 13, 2022	56.11	56.17	55.12	55.20	663,683	-0.72(-1.29%)
Jan 12, 2022	56.05	56.20	55.70	55.92	442,925	+0.10(+0.17%)
Jan 11, 2022	55.30	55.83	54.90	55.83	389,073	+0.49(+0.89%)
Jan 10, 2022	55.03	55.33	54.27	55.33	525,916	-0.07(-0.12%)
Jan 07, 2022	55.60	55.77	55.22	55.40	1,221,842	-0.19(-0.35%)
Jan 06, 2022	55.58	55.96	55.31	55.59	529,883	-0.06(-0.10%)
Jan 05, 2022	56.72	56.83	55.63	55.65	565,007	-1.12(-1.97%)
Jan 04, 2022	56.94	57.02	56.53	56.77	427,888	+0.05(+0.09%)
Jan 03, 2022	56.61	56.74	56.30	56.72	720,600	+0.31(+0.55%)
Dec 31, 2021	56.45	56.63	56.39	56.41	229,077	-0.12(-0.20%)
Dec 30, 2021	56.76	56.90	56.50	56.53	211,481	-0.16(-0.29%)
Dec 29, 2021	56.66	56.84	56.51	56.69	307,443	+0.10(+0.17%)
Dec 28, 2021	56.68	56.85	56.51	56.60	470,707	-0.08(-0.14%)
Dec 27, 2021	56.04	56.67	56.04	56.67	345,239	+0.83(+1.49%)
Dec 23, 2021	55.70	56.05	55.70	55.84	704,215	+0.34(+0.61%)
Dec 22, 2021	54.89	55.54	54.89	55.51	392,897	+0.52(+0.95%)
Dec 21, 2021	54.45	54.99	54.19	54.99	327,686	+1.02(+1.90%)
Dec 20, 2021	53.99	54.03	53.49	53.96	977,675	-0.65(-1.19%)
Dec 17, 2021	54.70	55.15	54.35	54.61	662,347	-0.53(-0.96%)
Dec 16, 2021	55.85	55.90	54.94	55.14	421,696	-0.43(-0.78%)
Dec 15, 2021	54.81	55.66	54.48	55.57	462,498	+0.79(+1.44%)
Dec 14, 2021	54.73	55.08	54.46	54.78	427,348	-0.40(-0.73%)
Dec 13, 2021	55.58	55.66	55.16	55.19	384,162	-0.50(-0.90%)
Dec 10, 2021	55.55	55.70	55.20	55.69	605,037	+0.48(+0.87%)
Dec 09, 2021	55.46	55.52	55.17	55.21	853,792	-0.41(-0.74%)
Dec 08, 2021	55.49	55.66	55.30	55.62	551,618	+0.20(+0.36%)
Dec 07, 2021	55.05	55.55	55.03	55.42	659,664	+1.11(+2.04%)
Dec 06, 2021	53.99	54.57	53.72	54.31	606,936	+0.62(+1.16%)
Dec 03, 2021	54.39	54.39	53.15	53.69	639,554	-0.44(-0.82%)
Dec 02, 2021	53.32	54.34	53.30	54.13	427,012	+0.82(+1.53%)
Dec 01, 2021	54.64	55.00	53.26	53.31	493,551	-0.66(-1.23%)
Nov 30, 2021	54.70	54.88	53.87	53.98	534,756	-1.05(-1.90%)
Nov 29, 2021	55.03	55.25	54.67	55.02	313,057	+0.62(+1.13%)
Nov 26, 2021	54.84	54.96	54.24	54.41	369,774	-1.24(-2.23%)
Nov 24, 2021	55.32	55.69	55.19	55.65	392,662	+0.07(+0.12%)
Nov 23, 2021	55.48	55.66	55.09	55.58	455,064	+0.09(+0.16%)
Nov 22, 2021	55.86	56.18	55.47	55.49	376,184	-0.09(-0.16%)
Nov 19, 2021	55.73	55.84	55.58	55.58	357,403	-0.13(-0.24%)
Nov 18, 2021	55.70	55.74	55.36	55.72	383,441	+0.16(+0.29%)
Nov 17, 2021	55.71	55.71	55.49	55.55	189,860	-0.15(-0.28%)
Nov 16, 2021	55.49	55.87	55.49	55.71	231,101	+0.20(+0.36%)
Nov 15, 2021	55.67	55.67	55.38	55.50	225,195	-0.01(-0.02%)
Nov 12, 2021	55.24	55.55	55.16	55.51	195,165	+0.38(+0.70%)
Nov 11, 2021	55.29	55.29	55.10	55.13	205,489	+0.04(+0.07%)
Nov 10, 2021	55.28			55.09	256,847	-0.41(-0.74%)
Nov 09, 2021	55.71	55.73	55.36	55.50	245,385	-0.19(-0.35%)
Nov 08, 2021	55.82	55.85	55.61	55.70	395,608	+0.04(+0.07%)
Nov 05, 2021	55.65	55.89	55.48	55.66	312,042	+0.30(+0.54%)
Nov 04, 2021	55.30	55.46	55.21	55.36	434,860	+0.16(+0.30%)
Nov 03, 2021	54.77	55.23	54.72	55.20	235,673	+0.40(+0.74%)
Nov 02, 2021	54.61	54.83	54.60	54.79	272,146	+0.20(+0.37%)

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.