Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	50.76	51.83	49.78	51.79	33,265,206	+0.92(+1.81%)
Jan 27, 2022	51.70	52.65	50.67	50.87	27,868,350	-0.66(-1.28%)
Jan 26, 2022	52.26	52.58	51.11	51.53	30,719,818	-0.73(-1.39%)
Jan 25, 2022	52.24	52.71	51.29	52.26	26,967,254	-0.74(-1.39%)
Jan 24, 2022	52.31	53.09	51.10	52.99	36,699,432	+0.20(+0.39%)
Jan 21, 2022	54.08	54.34	52.72	52.79	27,823,890	-1.30(-2.41%)
Jan 20, 2022	54.94	55.27	54.04	54.09	19,189,814	-0.76(-1.39%)
Jan 19, 2022	54.01	55.41	53.81	54.86	26,121,298	-0.77(-1.39%)
Jan 18, 2022	55.86	56.08	55.41	55.63	28,502,564	-1.52(-2.66%)
Jan 14, 2022				57.15	0	-0.13(-0.23%)
Jan 13, 2022	57.82	57.87	57.01	57.28	16,012,257	-0.58(-1.00%)
Jan 12, 2022	58.12	58.51	57.67	57.86	14,405,377	-0.23(-0.40%)
Jan 11, 2022	57.37	58.14	57.22	58.09	24,498,138	+0.51(+0.89%)
Jan 10, 2022	56.69	57.65	56.37	57.58	26,531,034	+0.64(+1.13%)
Jan 07, 2022	56.69	57.28	56.51	56.93	21,695,458	+0.20(+0.34%)
Jan 06, 2022	55.88	56.93	55.80	56.74	21,059,110	+0.60(+1.06%)
Jan 05, 2022	56.99	57.41	56.11	56.14	32,462,480	-0.90(-1.58%)
Jan 04, 2022	58.15	58.50	56.92	57.05	31,926,182	-1.27(-2.18%)
Jan 03, 2022	58.24	58.67	57.87	58.32	18,559,870	-0.36(-0.61%)
Dec 31, 2021	58.84	59.09	58.63	58.67	11,188,379	-0.23(-0.39%)
Dec 30, 2021	59.29	59.39	58.77	58.91	9,792,823	-0.31(-0.53%)
Dec 29, 2021	58.93	59.52	58.84	59.22	16,274,290	+0.40(+0.68%)
Dec 28, 2021	58.72	59.11	58.54	58.82	13,894,841	+0.10(+0.17%)
Dec 27, 2021	57.78	58.77	55.84	58.72	15,962,799	+1.06(+1.83%)
Dec 23, 2021	57.21	58.23	57.21	57.66	19,194,084	+0.69(+1.22%)
Dec 22, 2021	56.45	57.03	56.12	56.97	18,455,970	+0.44(+0.78%)
Dec 21, 2021	55.96	56.70	55.55	56.53	22,434,354	+0.64(+1.15%)
Dec 20, 2021	55.25	55.93	54.91	55.89	23,047,104	-0.09(-0.17%)
Dec 17, 2021	55.80	56.29	55.35	55.98	68,156,592	+0.14(+0.25%)
Dec 16, 2021	55.60	56.26	55.43	55.84	26,560,506	+1.06(+1.93%)
Dec 15, 2021	54.78	55.58	53.61	54.78	30,172,344	+1.30(+2.42%)
Dec 14, 2021	54.02	54.19	53.12	53.49	20,643,712	-0.78(-1.43%)
Dec 13, 2021	54.72	55.10	54.20	54.27	19,669,240	-0.59(-1.08%)
Dec 10, 2021	53.62	54.94	53.62	54.86	21,494,512	+1.57(+2.95%)
Dec 09, 2021	52.96	53.54	52.71	53.28	17,798,978	+0.49(+0.93%)
Dec 08, 2021	53.78	53.82	52.43	52.79	25,520,638	-0.98(-1.82%)
Dec 07, 2021	52.87	53.90	52.78	53.78	26,317,514	+2.37(+4.61%)
Dec 06, 2021	52.50	52.93	51.41	51.41	25,026,288	-0.66(-1.26%)
Dec 03, 2021	52.13	52.61	51.54	52.06	28,342,012	+0.07(+0.14%)
Dec 02, 2021	51.06	52.41	51.00	51.99	24,197,860	+1.04(+2.04%)
Dec 01, 2021	51.41	52.20	50.86	50.95	26,051,812	+0.18(+0.35%)
Nov 30, 2021	51.46	51.48	50.14	50.78	48,742,316	-0.85(-1.65%)
Nov 29, 2021	51.05	52.03	50.93	51.63	27,781,686	+1.01(+1.99%)
Nov 26, 2021	50.42	51.10	50.42	50.62	18,069,482	-0.81(-1.58%)
Nov 24, 2021	51.06	51.62	51.06	51.43	20,875,886	+0.23(+0.45%)
Nov 23, 2021	50.56	51.46	50.43	51.20	27,706,624	+0.65(+1.28%)
Nov 22, 2021	49.40	51.41	49.35	50.55	43,251,724	+1.25(+2.54%)
Nov 19, 2021	49.57	49.71	48.70	49.30	32,434,594	-0.35(-0.71%)
Nov 18, 2021	48.82	49.93	49.09	49.66	76,571,512	-2.90(-5.51%)
Nov 17, 2021	52.41	52.91	52.10	52.55	33,800,488	-0.22(-0.42%)
Nov 16, 2021	53.00	53.78	52.71	52.78	22,367,504	-0.25(-0.47%)
Nov 15, 2021	52.71	53.42	52.62	53.03	20,563,542	+0.42(+0.79%)
Nov 12, 2021	52.75	52.91	52.14	52.61	17,997,406	+0.06(+0.11%)
Nov 11, 2021	53.30	53.49	52.49	52.55	18,833,436	-0.94(-1.75%)
Nov 10, 2021	53.61		53.41	53.49	19,307,320	+0.31(+0.57%)
Nov 09, 2021	52.84	53.36	52.68	53.18	15,608,829	+0.41(+0.77%)
Nov 08, 2021	52.87	53.26	52.40	52.78	16,246,347	-0.06(-0.12%)
Nov 05, 2021	53.13	53.52	52.71	52.84	16,889,724	-0.05(-0.09%)
Nov 04, 2021	53.33	53.41	52.36	52.89	19,515,320	-0.49(-0.92%)
Nov 03, 2021	53.31	53.64	52.89	53.38	14,277,153	+0.03(+0.05%)
Nov 02, 2021	52.19	53.58	52.11	53.35	23,865,504	+1.41(+2.71%)

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.