Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	58.61	59.52		59.45	5,468,819	+0.44(+0.75%)
Jan 28, 2022	58.35	59.02	57.62	59.01	3,102,469	+0.44(+0.74%)
Jan 27, 2022	59.33	60.20	58.12	58.57	3,676,197	-0.26(-0.43%)
Jan 26, 2022	59.02	59.83	58.27	58.83	3,822,359	+0.25(+0.42%)
Jan 25, 2022	57.61	59.03	56.61	58.58	3,915,456	+0.40(+0.68%)
Jan 24, 2022	56.93	58.38	56.23	58.18	5,495,528	+0.59(+1.02%)
Jan 21, 2022	58.60	58.60	57.45	57.60	6,489,279	-0.98(-1.68%)
Jan 20, 2022	59.59	59.95	58.50	58.58	3,293,465	-0.81(-1.37%)
Jan 19, 2022	60.35	60.53	59.35	59.39	3,106,437	-0.85(-1.41%)
Jan 18, 2022	60.55	60.70	59.78	60.24	2,843,843	-0.38(-0.62%)
Jan 14, 2022				60.62	0	+0.60(+0.99%)
Jan 13, 2022	60.21	60.77	59.82	60.03	3,159,383	+0.09(+0.14%)
Jan 12, 2022	60.05	60.46	59.75	59.94	3,180,420	+0.11(+0.19%)
Jan 11, 2022	59.58	59.85	59.06	59.83	2,744,018	+0.29(+0.49%)
Jan 10, 2022	59.24	59.55	58.79	59.54	5,998,149	+0.71(+1.21%)
Jan 07, 2022	58.08	59.03	57.69	58.83	3,939,369	+0.92(+1.59%)
Jan 06, 2022	57.48	57.96	56.90	57.91	3,811,022	+1.05(+1.85%)
Jan 05, 2022	57.12	58.12	56.77	56.86	4,354,903	-0.09(-0.17%)
Jan 04, 2022	55.70	57.12	55.27	56.95	5,085,794	+1.81(+3.28%)
Jan 03, 2022	55.48	55.85	54.97	55.14	3,414,160	-0.11(-0.21%)
Dec 31, 2021	55.34	55.64	55.13	55.26	2,161,455	-0.16(-0.29%)
Dec 30, 2021	55.69	56.04	55.38	55.42	1,772,965	-0.22(-0.39%)
Dec 29, 2021	55.48	55.73	55.11	55.64	1,667,223	+0.28(+0.51%)
Dec 28, 2021	55.00	55.57	54.91	55.35	1,834,029	+0.27(+0.50%)
Dec 27, 2021	54.68	55.09	54.42	55.08	1,764,936	+0.48(+0.88%)
Dec 23, 2021	54.49	54.99	54.49	54.60	2,458,549	+0.48(+0.89%)
Dec 22, 2021	53.67	54.31	53.56	54.11	1,754,938	+0.32(+0.60%)
Dec 21, 2021	53.02	54.29	52.96	53.79	3,517,126	+1.40(+2.67%)
Dec 20, 2021	53.01	53.08	51.72	52.39	3,380,687	-1.40(-2.60%)
Dec 17, 2021	54.70	54.70	53.61	53.79	6,441,276	-1.00(-1.83%)
Dec 16, 2021	54.75	55.38	54.47	54.79	3,161,486	+0.52(+0.96%)
Dec 15, 2021	54.33	54.39	53.63	54.27	3,956,530	+0.18(+0.33%)
Dec 14, 2021	53.13	54.47	53.01	54.09	4,229,228	+0.13(+0.25%)
Dec 13, 2021	54.62	54.70	53.90	53.96	3,679,620	-0.78(-1.42%)
Dec 10, 2021	54.70	54.93	54.36	54.74	3,164,228	+0.44(+0.82%)
Dec 09, 2021	53.31	54.44	53.20	54.29	2,797,385	+0.61(+1.13%)
Dec 08, 2021	53.76	54.11	53.38	53.69	2,440,346	+0.02(+0.04%)
Dec 07, 2021	53.07	53.99	52.82	53.67	2,975,933	+0.94(+1.78%)
Dec 06, 2021	52.13	53.37	51.70	52.73	3,390,875	+1.36(+2.65%)
Dec 03, 2021	51.76	52.21	50.96	51.37	3,880,182	-0.92(-1.76%)
Dec 02, 2021	51.10	52.74	50.87	52.29	3,128,416	+1.50(+2.94%)
Dec 01, 2021	52.29	52.91	50.78	50.79	3,424,828	-0.44(-0.87%)
Nov 30, 2021	52.09	52.17	51.10	51.24	7,179,650	-1.48(-2.80%)
Nov 29, 2021	53.04	53.22	52.31	52.71	2,878,796	+0.12(+0.23%)
Nov 26, 2021	52.66	52.95	51.70	52.59	3,624,137	-1.36(-2.53%)
Nov 24, 2021	53.64	54.09	53.25	53.95	3,238,480	+0.20(+0.37%)
Nov 23, 2021	52.97	53.87	52.77	53.75	3,117,243	+0.89(+1.68%)
Nov 22, 2021	52.77	53.54	52.48	52.86	3,527,181	+0.40(+0.76%)
Nov 19, 2021	52.52	52.92	51.79	52.47	2,796,452	-0.44(-0.82%)
Nov 18, 2021	53.77	53.14	52.86	52.90	2,952,024	-0.97(-1.79%)
Nov 17, 2021	53.94	54.22	53.83	53.87	3,124,991	-0.32(-0.59%)
Nov 16, 2021	54.58	54.84	54.13	54.19	3,292,474	+0.02(+0.04%)
Nov 15, 2021	53.86	54.35	53.60	54.17	3,649,179	+0.53(+0.98%)
Nov 12, 2021	53.02	53.70	52.87	53.64	2,592,419	+0.64(+1.21%)
Nov 11, 2021	52.69	53.14	52.42	53.00	3,509,693	+0.29(+0.55%)
Nov 10, 2021	53.08			52.71	2,654,553	-0.24(-0.46%)
Nov 09, 2021	53.11	53.14	52.69	52.96	1,826,973	-0.44(-0.83%)
Nov 08, 2021	53.62	53.90	53.26	53.40	2,070,273	+0.00(+0.00%)
Nov 05, 2021	53.01	53.90	52.77	53.40	3,430,933	+0.99(+1.89%)
Nov 04, 2021	52.58	52.68	51.48	52.41	2,852,535	-0.34(-0.64%)
Nov 03, 2021	51.61	53.17	51.53	52.75	4,548,404	+0.88(+1.71%)
Nov 02, 2021	51.66	51.98	51.20	51.86	2,915,563	+0.24(+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.