Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.18	51.36		51.30	1,644,327	+1.03(+2.06%)
Jan 28, 2022	49.17	50.26	48.64	50.27	2,133,083	+1.22(+2.49%)
Jan 27, 2022	49.91	50.31	48.85	49.05	2,270,706	-0.36(-0.72%)
Jan 26, 2022	50.35	50.71	48.89	49.40	3,187,889	-0.20(-0.40%)
Jan 25, 2022	49.55	50.12	48.80	49.60	3,218,165	-0.71(-1.41%)
Jan 24, 2022	49.22	50.35	47.99	50.31	6,214,263	+0.30(+0.61%)
Jan 21, 2022	50.77	51.15	49.97	50.01	4,413,667	-1.00(-1.95%)
Jan 20, 2022	51.84	52.46	50.94	51.00	2,460,355	-0.60(-1.17%)
Jan 19, 2022	52.34	52.51	51.57	51.61	1,631,145	-0.54(-1.03%)
Jan 18, 2022	52.61	52.61	52.03	52.14	2,099,750	-1.04(-1.96%)
Jan 14, 2022				53.19	0	+0.01(+0.03%)
Jan 13, 2022	54.09	54.15	53.06	53.17	1,044,605	-0.78(-1.44%)
Jan 12, 2022	54.08	54.26	53.71	53.95	973,472	+0.08(+0.14%)
Jan 11, 2022	53.33	53.87	52.98	53.87	1,033,883	+0.53(+1.00%)
Jan 10, 2022	53.05	53.36	52.27	53.34	2,813,673	-0.07(-0.14%)
Jan 07, 2022	53.67	53.86	53.25	53.42	1,390,942	-0.25(-0.47%)
Jan 06, 2022	53.65	54.02	53.30	53.67	2,309,639	-0.01(-0.03%)
Jan 05, 2022	54.81	54.88	53.65	53.68	1,539,901	-1.19(-2.18%)
Jan 04, 2022	55.12	55.19	54.60	54.87	1,346,912	-0.07(-0.13%)
Jan 03, 2022	54.82	54.95	54.49	54.95	2,187,543	+0.33(+0.60%)
Dec 31, 2021	54.75	54.87	54.61	54.62	852,160	-0.17(-0.31%)
Dec 30, 2021	54.93	55.12	54.74	54.79	1,062,444	-0.11(-0.20%)
Dec 29, 2021	54.87	55.00	54.68	54.90	1,069,520	+0.05(+0.09%)
Dec 28, 2021	54.99	55.14	54.77	54.85	966,765	-0.10(-0.18%)
Dec 27, 2021	54.37	54.95	54.36	54.95	1,192,361	+0.72(+1.32%)
Dec 23, 2021	54.01	54.40	53.98	54.23	1,021,046	+0.35(+0.65%)
Dec 22, 2021	53.30	53.88	53.30	53.88	893,905	+0.52(+0.97%)
Dec 21, 2021	52.75	53.38	52.57	53.37	1,039,190	+1.03(+1.98%)
Dec 20, 2021	52.33	52.37	51.86	52.33	2,809,288	-0.62(-1.18%)
Dec 17, 2021	53.00	53.44	52.60	52.96	1,248,696	-0.39(-0.73%)
Dec 16, 2021	54.16	54.16	53.12	53.35	1,443,110	-0.57(-1.06%)
Dec 15, 2021	53.10	53.93	52.72	53.92	1,475,399	+0.82(+1.54%)
Dec 14, 2021	53.02	53.36	52.75	53.10	1,759,498	-0.39(-0.73%)
Dec 13, 2021	53.93	53.95	53.45	53.49	982,023	-0.50(-0.92%)
Dec 10, 2021	53.95	54.04	53.55	53.99	855,753	+0.39(+0.72%)
Dec 09, 2021	53.96	54.04	53.58	53.60	702,527	-0.52(-0.96%)
Dec 08, 2021	53.99	54.16	53.78	54.12	561,680	+0.22(+0.40%)
Dec 07, 2021	53.45	54.02	53.45	53.91	1,316,372	+1.15(+2.18%)
Dec 06, 2021	52.39	53.00	52.04	52.75	1,152,528	+0.62(+1.18%)
Dec 03, 2021	52.90	52.97	51.61	52.14	1,661,140	-0.55(-1.05%)
Dec 02, 2021	51.89	52.89	51.87	52.69	2,122,947	+0.85(+1.64%)
Dec 01, 2021	53.24	53.58	51.82	51.84	1,975,710	-0.78(-1.48%)
Nov 30, 2021	53.41	53.56	52.54	52.62	1,891,623	-1.04(-1.94%)
Nov 29, 2021	53.68	53.91	53.31	53.66	1,915,624	+0.52(+0.97%)
Nov 26, 2021	53.49	53.64	52.93	53.14	1,341,842	-1.19(-2.19%)
Nov 24, 2021	53.95	54.34	53.77	54.33	655,174	+0.16(+0.30%)
Nov 23, 2021	54.09	54.31	53.67	54.17	1,593,844	+0.02(+0.04%)
Nov 22, 2021	54.59	54.88	54.13	54.15	987,647	-0.26(-0.49%)
Nov 19, 2021	54.56	54.66	54.36	54.42	642,272	-0.13(-0.25%)
Nov 18, 2021	54.58	54.56	54.17	54.55	724,283	+0.09(+0.17%)
Nov 17, 2021	54.64	54.64	54.38	54.46	759,893	-0.22(-0.40%)
Nov 16, 2021	54.43	54.79	54.40	54.68	642,744	+0.24(+0.44%)
Nov 15, 2021	54.59	54.64	54.31	54.44	910,387	-0.01(-0.03%)
Nov 12, 2021	54.24	54.50	54.09	54.45	654,407	+0.40(+0.74%)
Nov 11, 2021	54.20	54.20	54.03	54.05	854,090	+0.08(+0.15%)
Nov 10, 2021	54.27			53.97	773,206	-0.55(-1.02%)
Nov 09, 2021	54.71	54.75	54.33	54.52	847,724	-0.16(-0.30%)
Nov 08, 2021	54.75	54.80	54.60	54.69	738,233	+0.10(+0.18%)
Nov 05, 2021	54.63	54.83	54.39	54.59	632,188	+0.22(+0.40%)
Nov 04, 2021	54.26	54.45	54.18	54.37	1,037,759	+0.20(+0.36%)
Nov 03, 2021	53.75	54.21	53.68	54.18	795,647	+0.39(+0.72%)
Nov 02, 2021	53.65	53.80	53.59	53.79	853,903	+0.16(+0.31%)

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.