Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.82	49.36		49.25	16,857	+0.47(+0.96%)
Jan 28, 2022	49.78	49.78	48.20	48.78	35,112	-1.36(-2.72%)
Jan 27, 2022	50.46	50.74	49.80	50.15	12,437	-0.67(-1.31%)
Jan 26, 2022	51.37	51.63	50.68	50.82	34,081	-0.82(-1.59%)
Jan 25, 2022	51.07	51.74	50.92	51.63	20,042	+0.76(+1.49%)
Jan 24, 2022	51.73	51.73	49.95	50.88	24,910	-1.01(-1.95%)
Jan 21, 2022	52.29	52.29	51.74	51.89	13,206	-1.13(-2.13%)
Jan 20, 2022	53.28	53.52	53.02	53.02	16,584	-0.70(-1.31%)
Jan 19, 2022	53.84	53.98	53.62	53.72	5,856	-0.14(-0.26%)
Jan 18, 2022	54.07	54.19	53.76	53.86	9,827	-0.81(-1.49%)
Jan 14, 2022				54.68	0	-0.27(-0.50%)
Jan 13, 2022	55.46	55.46	54.95	54.95	71,047	-0.14(-0.26%)
Jan 12, 2022	54.75	55.13	54.75	55.09	11,490	+0.38(+0.69%)
Jan 11, 2022	54.26	54.85	54.17	54.71	4,403	+0.24(+0.43%)
Jan 10, 2022	54.23	54.48	54.04	54.48	6,910	-0.52(-0.94%)
Jan 07, 2022	54.80	55.15	54.80	54.99	3,501	-0.09(-0.16%)
Jan 06, 2022	55.29	55.45	54.94	55.08	24,768	-0.96(-1.71%)
Jan 05, 2022	56.29	56.72	56.04	56.04	8,897	-0.09(-0.17%)
Jan 04, 2022	56.09	56.43	56.07	56.13	8,904	+1.17(+2.12%)
Jan 03, 2022	55.43	56.24	54.97	54.97	160,901	-0.81(-1.44%)
Dec 31, 2021	55.75	55.94	55.72	55.77	6,068	-0.26(-0.46%)
Dec 30, 2021	55.94	56.15	55.24	56.03	7,187	+0.29(+0.51%)
Dec 29, 2021	55.48	55.84	55.48	55.74	14,099	+0.30(+0.54%)
Dec 28, 2021	55.52	55.77	55.32	55.44	7,688	-0.09(-0.15%)
Dec 27, 2021	55.24	55.73	55.05	55.53	29,661	-0.11(-0.20%)
Dec 23, 2021	55.71	55.78	55.49	55.64	7,139	+0.09(+0.17%)
Dec 22, 2021	55.04	55.58	54.94	55.55	7,947	+0.69(+1.26%)
Dec 21, 2021	54.70	54.99	54.51	54.86	5,248	+0.68(+1.26%)
Dec 20, 2021	54.05	54.30	53.68	54.17	13,833	+0.53(+0.98%)
Dec 17, 2021	53.97	54.42	53.56	53.65	14,334	-1.01(-1.85%)
Dec 16, 2021	54.97	54.97	54.36	54.66	30,666	-0.27(-0.50%)
Dec 15, 2021	54.47	54.93	54.14	54.93	12,763	+0.30(+0.55%)
Dec 14, 2021	54.61	54.75	54.37	54.63	18,883	-0.31(-0.57%)
Dec 13, 2021	55.14	55.24	54.83	54.94	10,235	-0.07(-0.13%)
Dec 10, 2021	55.05	55.14	54.93	55.01	1,923	+0.25(+0.45%)
Dec 09, 2021	54.65	54.81	54.49	54.77	43,028	-0.35(-0.63%)
Dec 08, 2021	55.06	55.20	54.89	55.11	11,738	+0.64(+1.17%)
Dec 07, 2021	54.27	54.64	54.27	54.48	8,401	+0.20(+0.37%)
Dec 06, 2021	54.27	54.36	54.05	54.28	28,309	+0.12(+0.22%)
Dec 03, 2021	54.95	54.95	53.98	54.16	16,530	-0.96(-1.74%)
Dec 02, 2021	54.58	55.12	54.58	55.12	7,365	+0.55(+1.01%)
Dec 01, 2021	55.34	55.58	54.47	54.57	67,128	-0.15(-0.28%)
Nov 30, 2021	54.87	55.15	54.30	54.72	25,425	+0.38(+0.70%)
Nov 29, 2021	54.23	54.87	54.05	54.34	11,793	+0.22(+0.41%)
Nov 26, 2021	55.45	56.36	54.02	54.11	13,179	-1.45(-2.62%)
Nov 24, 2021	55.35	55.57	55.18	55.57	27,765	-0.16(-0.28%)
Nov 23, 2021	55.51	55.73	55.37	55.73	5,964	+0.48(+0.86%)
Nov 22, 2021	55.98	55.98	55.21	55.25	13,121	-0.89(-1.58%)
Nov 19, 2021	56.35	56.36	55.98	56.14	18,634	-0.84(-1.47%)
Nov 18, 2021	56.79	56.98	56.84	56.98	8,431	+0.27(+0.48%)
Nov 17, 2021	56.92	57.00	56.67	56.71	8,891	-0.41(-0.72%)
Nov 16, 2021	57.15	57.90	57.10	57.12	10,687	-0.73(-1.26%)
Nov 15, 2021	57.85	57.98	57.66	57.84	7,457	+0.44(+0.76%)
Nov 12, 2021	57.50	57.50	56.92	57.41	9,211	-0.54(-0.93%)
Nov 11, 2021	58.04	58.21	57.95	57.95	6,543	-0.35(-0.61%)
Nov 10, 2021	58.90			58.30	8,234	-0.93(-1.58%)
Nov 09, 2021	59.09	59.35	59.09	59.24	6,541	-0.17(-0.28%)
Nov 08, 2021	59.56	60.03	59.40	59.40	5,527	+0.24(+0.41%)
Nov 05, 2021	59.07	59.37	59.05	59.16	12,045	+0.49(+0.84%)
Nov 04, 2021	58.96	58.96	58.59	58.67	5,110	-0.69(-1.16%)
Nov 03, 2021	59.11	59.36	58.98	59.36	6,873	+0.40(+0.68%)
Nov 02, 2021	59.00	59.16	58.79	58.95	10,394	-0.52(-0.88%)

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.