Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.19	49.74		49.63	16,729	+0.47(+0.96%)
Jan 28, 2022	50.16	50.16	48.56	49.16	34,845	-1.37(-2.72%)
Jan 27, 2022	50.85	51.13	50.18	50.53	12,342	-0.67(-1.31%)
Jan 26, 2022	51.76	52.02	51.07	51.20	33,823	-0.83(-1.59%)
Jan 25, 2022	51.46	52.13	51.31	52.03	19,890	+0.76(+1.49%)
Jan 24, 2022	52.12	52.12	50.33	51.27	24,722	-1.02(-1.95%)
Jan 21, 2022	52.69	52.69	52.13	52.29	13,106	-1.14(-2.13%)
Jan 20, 2022	53.69	53.93	53.42	53.42	16,459	-0.71(-1.31%)
Jan 19, 2022	54.25	54.40	54.03	54.13	5,812	-0.14(-0.26%)
Jan 18, 2022	54.48	54.60	54.17	54.27	9,752	-0.82(-1.49%)
Jan 14, 2022				55.09	0	-0.28(-0.50%)
Jan 13, 2022	55.89	55.89	55.37	55.37	70,508	-0.14(-0.26%)
Jan 12, 2022	55.17	55.55	55.17	55.51	11,402	+0.38(+0.69%)
Jan 11, 2022	54.67	55.27	54.59	55.13	4,369	+0.24(+0.43%)
Jan 10, 2022	54.64	54.89	54.45	54.89	6,858	-0.52(-0.94%)
Jan 07, 2022	55.22	55.57	55.22	55.41	3,475	-0.09(-0.16%)
Jan 06, 2022	55.71	55.88	55.36	55.50	24,580	-0.97(-1.71%)
Jan 05, 2022	56.72	57.16	56.47	56.47	8,829	-0.10(-0.17%)
Jan 04, 2022	56.52	56.86	56.50	56.56	8,837	+1.17(+2.12%)
Jan 03, 2022	55.86	56.67	55.39	55.39	159,681	-0.81(-1.44%)
Dec 31, 2021	56.17	56.37	56.14	56.20	6,022	-0.26(-0.46%)
Dec 30, 2021	56.36	56.58	55.67	56.46	7,132	+0.29(+0.51%)
Dec 29, 2021	55.90	56.27	55.90	56.17	13,992	+0.30(+0.54%)
Dec 28, 2021	55.94	56.20	55.74	55.87	7,630	-0.09(-0.15%)
Dec 27, 2021	55.67	56.15	55.48	55.95	29,436	-0.11(-0.20%)
Dec 23, 2021	56.13	56.21	55.91	56.07	7,085	+0.10(+0.17%)
Dec 22, 2021	55.47	56.00	55.36	55.97	7,886	+0.70(+1.26%)
Dec 21, 2021	55.12	55.41	54.92	55.27	5,209	+0.69(+1.26%)
Dec 20, 2021	54.46	54.71	54.09	54.59	13,728	+0.53(+0.98%)
Dec 17, 2021	54.39	54.84	53.97	54.06	14,225	-1.02(-1.85%)
Dec 16, 2021	55.39	55.39	54.78	55.07	30,433	-0.28(-0.50%)
Dec 15, 2021	54.88	55.35	54.55	55.35	12,666	+0.31(+0.55%)
Dec 14, 2021	55.03	55.17	54.79	55.05	18,739	-0.31(-0.57%)
Dec 13, 2021	55.56	55.66	55.25	55.36	10,158	-0.07(-0.13%)
Dec 10, 2021	55.47	55.56	55.35	55.43	1,909	+0.25(+0.45%)
Dec 09, 2021	55.07	55.23	54.90	55.18	42,702	-0.35(-0.63%)
Dec 08, 2021	55.48	55.63	55.31	55.53	11,649	+0.64(+1.17%)
Dec 07, 2021	54.69	55.06	54.69	54.89	8,337	+0.20(+0.37%)
Dec 06, 2021	54.69	54.78	54.46	54.69	28,094	+0.12(+0.22%)
Dec 03, 2021	55.37	55.37	54.39	54.57	16,405	-0.97(-1.74%)
Dec 02, 2021	55.00	55.54	55.00	55.54	7,309	+0.56(+1.01%)
Dec 01, 2021	55.76	56.00	54.88	54.99	66,619	-0.15(-0.28%)
Nov 30, 2021	55.29	55.57	54.71	55.14	25,233	+0.39(+0.70%)
Nov 29, 2021	54.64	55.29	54.47	54.75	11,703	+0.22(+0.41%)
Nov 26, 2021	55.87	56.79	54.43	54.53	13,079	-1.46(-2.62%)
Nov 24, 2021	55.78	55.99	55.60	55.99	27,555	-0.16(-0.28%)
Nov 23, 2021	55.94	56.15	55.80	56.15	5,919	+0.48(+0.86%)
Nov 22, 2021	56.41	56.41	55.64	55.67	13,021	-0.89(-1.58%)
Nov 19, 2021	56.78	56.79	56.41	56.57	18,493	-0.85(-1.47%)
Nov 18, 2021	57.22	57.41	57.27	57.41	8,367	+0.27(+0.48%)
Nov 17, 2021	57.36	57.43	57.10	57.14	8,824	-0.41(-0.72%)
Nov 16, 2021	57.59	58.34	57.53	57.55	10,606	-0.73(-1.26%)
Nov 15, 2021	58.30	58.43	58.10	58.29	7,401	+0.44(+0.76%)
Nov 12, 2021	57.94	57.94	57.36	57.85	9,141	-0.55(-0.93%)
Nov 11, 2021	58.48	58.65	58.39	58.39	6,493	-0.36(-0.61%)
Nov 10, 2021	59.35			58.75	8,172	-0.94(-1.58%)
Nov 09, 2021	59.54	59.80	59.54	59.69	6,491	-0.17(-0.28%)
Nov 08, 2021	60.02	60.49	59.86	59.86	5,485	+0.24(+0.41%)
Nov 05, 2021	59.52	59.83	59.50	59.61	11,953	+0.50(+0.84%)
Nov 04, 2021	59.42	59.42	59.04	59.11	5,071	-0.70(-1.16%)
Nov 03, 2021	59.57	59.81	59.43	59.81	6,821	+0.40(+0.68%)
Nov 02, 2021	59.45	59.61	59.24	59.41	10,315	-0.53(-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.