Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.22	49.76		49.65	16,721	+0.47(+0.96%)
Jan 28, 2022	50.18	50.18	48.59	49.18	34,829	-1.38(-2.72%)
Jan 27, 2022	50.87	51.15	50.20	50.55	12,337	-0.67(-1.31%)
Jan 26, 2022	51.79	52.04	51.09	51.23	33,807	-0.83(-1.59%)
Jan 25, 2022	51.48	52.16	51.34	52.05	19,881	+0.76(+1.49%)
Jan 24, 2022	52.15	52.15	50.35	51.29	24,710	-1.02(-1.95%)
Jan 21, 2022	52.71	52.71	52.16	52.31	13,100	-1.14(-2.13%)
Jan 20, 2022	53.71	53.95	53.45	53.45	16,451	-0.71(-1.31%)
Jan 19, 2022	54.28	54.42	54.06	54.16	5,809	-0.14(-0.26%)
Jan 18, 2022	54.51	54.63	54.19	54.30	9,748	-0.82(-1.49%)
Jan 14, 2022				55.12	0	-0.28(-0.50%)
Jan 13, 2022	55.91	55.91	55.40	55.40	70,476	-0.14(-0.26%)
Jan 12, 2022	55.19	55.58	55.19	55.54	11,397	+0.38(+0.69%)
Jan 11, 2022	54.70	55.29	54.61	55.16	4,367	+0.24(+0.43%)
Jan 10, 2022	54.67	54.92	54.48	54.92	6,854	-0.52(-0.94%)
Jan 07, 2022	55.24	55.60	55.24	55.44	3,473	-0.09(-0.16%)
Jan 06, 2022	55.74	55.90	55.39	55.53	24,569	-0.97(-1.71%)
Jan 05, 2022	56.74	57.18	56.49	56.49	8,825	-0.10(-0.17%)
Jan 04, 2022	56.54	56.88	56.52	56.59	8,833	+1.17(+2.12%)
Jan 03, 2022	55.88	56.69	55.41	55.41	159,609	-0.81(-1.44%)
Dec 31, 2021	56.20	56.40	56.17	56.23	6,019	-0.26(-0.46%)
Dec 30, 2021	56.39	56.61	55.69	56.48	7,129	+0.29(+0.51%)
Dec 29, 2021	55.93	56.29	55.93	56.20	13,986	+0.30(+0.54%)
Dec 28, 2021	55.97	56.23	55.77	55.89	7,626	-0.09(-0.15%)
Dec 27, 2021	55.69	56.18	55.50	55.98	29,423	-0.11(-0.20%)
Dec 23, 2021	56.16	56.24	55.94	56.09	7,082	+0.10(+0.17%)
Dec 22, 2021	55.49	56.03	55.39	56.00	7,883	+0.70(+1.26%)
Dec 21, 2021	55.15	55.43	54.95	55.30	5,206	+0.69(+1.26%)
Dec 20, 2021	54.49	54.74	54.12	54.61	13,722	+0.53(+0.98%)
Dec 17, 2021	54.41	54.86	53.99	54.08	14,218	-1.02(-1.85%)
Dec 16, 2021	55.41	55.41	54.80	55.10	30,420	-0.28(-0.50%)
Dec 15, 2021	54.91	55.38	54.57	55.38	12,660	+0.31(+0.55%)
Dec 14, 2021	55.05	55.19	54.81	55.07	18,731	-0.32(-0.57%)
Dec 13, 2021	55.59	55.69	55.27	55.39	10,153	-0.07(-0.13%)
Dec 10, 2021	55.49	55.59	55.38	55.46	1,908	+0.25(+0.45%)
Dec 09, 2021	55.10	55.26	54.93	55.21	42,682	-0.35(-0.63%)
Dec 08, 2021	55.50	55.65	55.33	55.56	11,644	+0.64(+1.17%)
Dec 07, 2021	54.71	55.09	54.71	54.92	8,333	+0.20(+0.37%)
Dec 06, 2021	54.71	54.81	54.49	54.72	28,081	+0.12(+0.22%)
Dec 03, 2021	55.40	55.40	54.42	54.60	16,398	-0.97(-1.74%)
Dec 02, 2021	55.02	55.57	55.02	55.57	7,306	+0.56(+1.01%)
Dec 01, 2021	55.78	56.03	54.91	55.01	66,589	-0.15(-0.28%)
Nov 30, 2021	55.31	55.60	54.74	55.16	25,221	+0.39(+0.70%)
Nov 29, 2021	54.66	55.31	54.49	54.78	11,698	+0.22(+0.41%)
Nov 26, 2021	55.90	56.82	54.45	54.55	13,073	-1.47(-2.62%)
Nov 24, 2021	55.80	56.02	55.62	56.02	27,542	-0.16(-0.28%)
Nov 23, 2021	55.96	56.18	55.82	56.18	5,916	+0.48(+0.86%)
Nov 22, 2021	56.43	56.43	55.66	55.70	13,015	-0.89(-1.58%)
Nov 19, 2021	56.81	56.82	56.43	56.59	18,485	-0.85(-1.47%)
Nov 18, 2021	57.25	57.44	57.30	57.44	8,363	+0.27(+0.48%)
Nov 17, 2021	57.38	57.46	57.13	57.17	8,820	-0.41(-0.72%)
Nov 16, 2021	57.62	58.37	57.56	57.58	10,601	-0.73(-1.26%)
Nov 15, 2021	58.32	58.45	58.13	58.31	7,397	+0.44(+0.76%)
Nov 12, 2021	57.97	57.97	57.38	57.87	9,137	-0.55(-0.93%)
Nov 11, 2021	58.51	58.68	58.42	58.42	6,490	-0.36(-0.61%)
Nov 10, 2021	59.38			58.77	8,168	-0.94(-1.57%)
Nov 09, 2021	59.56	59.83	59.56	59.71	6,488	-0.17(-0.28%)
Nov 08, 2021	60.04	60.51	59.88	59.88	5,483	+0.24(+0.41%)
Nov 05, 2021	59.55	59.85	59.53	59.64	11,948	+0.50(+0.84%)
Nov 04, 2021	59.44	59.44	59.07	59.14	5,069	-0.70(-1.16%)
Nov 03, 2021	59.59	59.84	59.46	59.84	6,818	+0.40(+0.68%)
Nov 02, 2021	59.48	59.64	59.26	59.43	10,311	-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.