Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.30	55.22		55.22	4,536	+0.50(+0.92%)
Jan 28, 2022	54.72	54.72	54.57	54.72	1,673	-0.52(-0.94%)
Jan 27, 2022	55.36	55.43	55.23	55.23	855	-0.06(-0.12%)
Jan 26, 2022	55.55	55.55	55.30	55.30	1,108	-0.88(-1.57%)
Jan 25, 2022	56.36	56.42	56.17	56.18	1,145	-0.46(-0.80%)
Jan 24, 2022	55.59	56.76	55.59	56.63	4,909	+0.03(+0.06%)
Jan 21, 2022	56.66	56.83	56.60	56.60	5,475	-0.06(-0.11%)
Jan 20, 2022	57.90	57.90	56.63	56.66	1,706	-0.57(-1.00%)
Jan 19, 2022	56.37	57.43	56.37	57.23	3,254	+1.31(+2.34%)
Jan 18, 2022	56.34	56.34	55.93	55.93	557	+0.76(+1.38%)
Jan 14, 2022				55.16	0	+0.80(+1.47%)
Jan 13, 2022	54.81	54.81	54.13	54.37	1,170	-0.68(-1.24%)
Jan 12, 2022	55.36	55.36	55.05	55.05	9,099	+0.53(+0.97%)
Jan 11, 2022	54.44	54.55	54.39	54.52	2,234	+0.77(+1.43%)
Jan 10, 2022	52.99	53.80	52.85	53.75	4,028	-0.20(-0.37%)
Jan 07, 2022	54.33	54.33	53.95	53.95	3,737	-0.84(-1.53%)
Jan 06, 2022	54.70	54.95	54.65	54.79	2,092	-0.24(-0.44%)
Jan 05, 2022	55.40	55.43	55.01	55.03	4,605	-1.15(-2.05%)
Jan 04, 2022	56.05	56.25	56.05	56.18	1,077	-0.16(-0.28%)
Jan 03, 2022	56.34	56.34	56.34	56.34	414	-0.14(-0.24%)
Dec 31, 2021	56.48	56.48	56.48	56.48	100	+0.07(+0.13%)
Dec 30, 2021	55.97	56.41	55.97	56.41	752	-0.79(-1.38%)
Dec 29, 2021	56.77	57.20	56.61	57.20	608	+0.19(+0.33%)
Dec 28, 2021	57.08	57.08	57.01	57.01	491	-0.75(-1.30%)
Dec 27, 2021	57.65	57.79	57.54	57.76	2,036	+0.05(+0.09%)
Dec 23, 2021	57.70	57.70	57.70	57.70	114	-0.07(-0.13%)
Dec 22, 2021	57.87	57.87	57.77	57.78	1,273	+1.48(+2.63%)
Dec 21, 2021	55.91	56.46	55.90	56.30	1,477	+0.53(+0.95%)
Dec 20, 2021	56.09	56.09	55.77	55.77	1,569	-1.50(-2.62%)
Dec 17, 2021	57.20	57.38	57.20	57.27	1,525	-0.91(-1.57%)
Dec 16, 2021	57.62	58.35	57.62	58.18	2,213	+0.23(+0.40%)
Dec 15, 2021	58.37	58.37	57.86	57.95	10,255	-0.89(-1.51%)
Dec 14, 2021	59.40	59.40	58.82	58.84	608	-0.14(-0.24%)
Dec 13, 2021	58.92	58.98	58.85	58.98	983	-0.18(-0.30%)
Dec 10, 2021	59.16	59.17	59.16	59.17	176	+0.08(+0.14%)
Dec 09, 2021	59.08	59.18	58.92	59.08	3,405	-0.34(-0.58%)
Dec 08, 2021	59.11	59.57	59.11	59.42	2,216	+1.00(+1.72%)
Dec 07, 2021	58.11	58.53	58.11	58.42	10,420	+0.91(+1.58%)
Dec 06, 2021	57.67	57.67	57.50	57.51	966	+1.00(+1.77%)
Dec 03, 2021	56.18	56.79	56.18	56.51	11,387	+0.58(+1.04%)
Dec 02, 2021	55.62	56.37	55.62	55.93	5,350	+0.16(+0.28%)
Dec 01, 2021	56.06	56.17	55.75	55.77	12,187	+0.12(+0.21%)
Nov 30, 2021	56.87	56.87	55.65	55.66	13,165	-1.83(-3.19%)
Nov 29, 2021	58.01	58.01	57.44	57.49	3,008	-0.76(-1.30%)
Nov 26, 2021	58.41	58.41	57.63	58.25	12,059	-1.59(-2.66%)
Nov 24, 2021	60.02	60.02	59.84	59.84	1,841	-0.27(-0.44%)
Nov 23, 2021	60.20	60.44	59.94	60.11	1,537	+0.76(+1.28%)
Nov 22, 2021	59.32	59.48	59.13	59.35	2,915	-0.77(-1.28%)
Nov 19, 2021	60.24	60.25	60.12	60.12	2,350	-0.48(-0.79%)
Nov 18, 2021	61.73	60.60	60.60	60.60	16,366	-0.93(-1.51%)
Nov 17, 2021	61.00	61.63	60.91	61.53	4,568	+1.48(+2.47%)
Nov 16, 2021	59.56	60.05	59.56	60.05	1,311	+0.61(+1.02%)
Nov 15, 2021	60.31	60.42	59.33	59.44	3,215	-0.69(-1.15%)
Nov 12, 2021	60.13	60.13	60.13	60.13	347	-0.48(-0.79%)
Nov 11, 2021	60.47	60.61	60.43	60.61	1,131	+1.54(+2.62%)
Nov 10, 2021	58.91			59.07	2,443	-0.69(-1.16%)
Nov 09, 2021	59.65	59.76	59.65	59.76	317	-0.11(-0.19%)
Nov 08, 2021	60.05	60.06	59.87	59.87	720	-0.03(-0.05%)
Nov 05, 2021	59.88	59.90	59.88	59.90	384	+0.92(+1.57%)
Nov 04, 2021	59.40	59.55	58.81	58.98	8,600	+0.65(+1.11%)
Nov 03, 2021	58.33	58.33	58.33	58.33	301	-0.26(-0.45%)
Nov 02, 2021	58.75	58.75	58.60	58.60	664	+0.44(+0.75%)

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.