Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	56.57			56.58	3,173,214	-0.41(-0.72%)
Jan 28, 2022	56.50	57.02	55.55	56.99	3,041,645	+0.27(+0.47%)
Jan 27, 2022	57.33	58.22	56.23	56.72	3,051,144	-0.40(-0.70%)
Jan 26, 2022	57.89	59.36	56.43	57.12	4,545,547	-0.04(-0.07%)
Jan 25, 2022	55.70	58.41	53.32	57.17	7,896,341	+1.70(+3.07%)
Jan 24, 2022	55.09	55.80	53.97	55.46	5,883,834	-0.25(-0.45%)
Jan 21, 2022	56.30	56.73	55.60	55.71	2,995,519	-0.45(-0.80%)
Jan 20, 2022	57.37	57.54	56.05	56.16	2,269,434	-1.13(-1.98%)
Jan 19, 2022	58.59	58.59	57.18	57.29	2,367,167	-1.10(-1.89%)
Jan 18, 2022	58.27	58.80	57.64	58.40	2,973,811	-0.32(-0.55%)
Jan 14, 2022				58.72	0	+0.72(+1.24%)
Jan 13, 2022	56.52	58.27	56.50	58.00	3,180,547	+1.69(+3.00%)
Jan 12, 2022	56.24	56.42	55.57	56.31	1,891,872	+0.10(+0.17%)
Jan 11, 2022	56.18	56.33	55.21	56.21	2,402,448	+0.01(+0.02%)
Jan 10, 2022	56.60	57.25	55.85	56.20	3,057,502	-0.65(-1.13%)
Jan 07, 2022	57.01	57.42	56.67	56.84	2,747,828	-0.36(-0.63%)
Jan 06, 2022	56.94	57.68	56.35	57.20	3,047,619	+0.57(+1.00%)
Jan 05, 2022	56.64	57.67	56.47	56.64	4,091,262	+0.21(+0.37%)
Jan 04, 2022	54.12	56.59	53.81	56.43	4,016,468	+2.60(+4.82%)
Jan 03, 2022	53.70	54.31	53.51	53.84	2,320,732	+0.13(+0.24%)
Dec 31, 2021	53.08	53.94	53.04	53.70	1,458,263	+0.51(+0.96%)
Dec 30, 2021	53.41	53.55	53.17	53.19	1,049,345	-0.13(-0.24%)
Dec 29, 2021	52.90	53.44	52.69	53.32	1,285,002	+0.44(+0.84%)
Dec 28, 2021	52.13	52.94	52.05	52.88	1,319,699	+0.67(+1.28%)
Dec 27, 2021	51.93	52.26	51.50	52.21	1,311,569	+0.52(+1.00%)
Dec 23, 2021	51.37	52.15	51.28	51.69	2,083,026	+0.42(+0.82%)
Dec 22, 2021	51.26	51.67	50.92	51.27	2,283,955	+0.54(+1.06%)
Dec 21, 2021	50.46	51.17	50.23	50.74	3,445,108	+0.77(+1.53%)
Dec 20, 2021	50.05	50.78	49.32	49.97	4,308,421	-0.84(-1.65%)
Dec 17, 2021	51.87	51.99	50.23	50.81	8,552,000	-1.47(-2.81%)
Dec 16, 2021	53.24	53.41	52.11	52.27	4,312,476	-0.41(-0.79%)
Dec 15, 2021	52.75	53.17	51.92	52.69	3,942,053	-0.05(-0.09%)
Dec 14, 2021	52.81	53.90	52.60	52.74	2,477,845	-0.11(-0.20%)
Dec 13, 2021	53.26	53.39	52.41	52.84	3,220,072	-0.47(-0.89%)
Dec 10, 2021	53.53	53.91	53.14	53.32	2,607,151	+0.32(+0.60%)
Dec 09, 2021	52.68	53.45	52.68	53.00	2,074,138	-0.18(-0.34%)
Dec 08, 2021	52.41	53.33	52.41	53.18	2,865,680	+0.78(+1.48%)
Dec 07, 2021	52.67	53.07	52.23	52.40	3,094,223	+0.00(+0.00%)
Dec 06, 2021	51.62	52.83	51.49	52.40	3,136,419	+1.16(+2.26%)
Dec 03, 2021	50.82	51.67	50.78	51.24	3,812,857	+1.02(+2.04%)
Dec 02, 2021	49.78	50.48	49.64	50.22	3,253,346	+0.90(+1.83%)
Dec 01, 2021	50.79	51.16	49.26	49.32	3,470,812	-0.58(-1.16%)
Nov 30, 2021	51.20	51.44	49.55	49.90	4,220,499	-1.61(-3.14%)
Nov 29, 2021	52.02	52.05	51.11	51.51	2,534,019	-0.25(-0.49%)
Nov 26, 2021	51.99	52.16	51.38	51.76	1,706,374	-1.30(-2.46%)
Nov 24, 2021	53.76	53.91	52.85	53.07	1,884,078	-0.73(-1.36%)
Nov 23, 2021	52.95	53.91	52.86	53.80	2,758,685	+0.68(+1.27%)
Nov 22, 2021	51.63	53.91	51.38	53.12	5,731,332	+1.46(+2.83%)
Nov 19, 2021	51.95	52.00	51.10	51.66	2,638,568	-0.36(-0.70%)
Nov 18, 2021	53.13	52.11	51.92	52.02	2,383,911	-1.20(-2.26%)
Nov 17, 2021	53.27	53.43	52.74	53.23	1,744,099	-0.27(-0.50%)
Nov 16, 2021	53.49	54.05	53.39	53.50	2,565,986	+0.11(+0.21%)
Nov 15, 2021	53.62	53.83	53.22	53.38	1,797,327	-0.15(-0.28%)
Nov 12, 2021	53.70	53.85	53.18	53.53	1,529,160	-0.06(-0.11%)
Nov 11, 2021	53.22	53.88	53.04	53.59	1,623,840	+0.29(+0.54%)
Nov 10, 2021	52.24			53.31	3,979,913	+0.86(+1.64%)
Nov 09, 2021	52.91	53.35	52.43	52.45	3,026,393	-0.54(-1.02%)
Nov 08, 2021	54.37	54.55	52.44	52.99	3,026,291	-0.64(-1.19%)
Nov 05, 2021	53.81	54.21	53.51	53.63	2,640,660	+0.25(+0.47%)
Nov 04, 2021	53.88	54.20	53.15	53.38	2,752,854	-0.55(-1.03%)
Nov 03, 2021	54.35	54.46	53.72	53.93	2,098,672	-0.69(-1.25%)
Nov 02, 2021	54.14	54.75	53.76	54.62	3,024,297	+0.34(+0.63%)

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.