Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.22	53.83		53.83	4,123	+1.02(+1.93%)
Jan 28, 2022	52.32	52.82	52.19	52.82	915	+1.05(+2.02%)
Jan 27, 2022	52.22	52.30	51.64	51.77	2,983	+0.11(+0.20%)
Jan 26, 2022	52.57	52.58	51.67	51.67	31,255	+0.05(+0.10%)
Jan 25, 2022	51.58	51.99	51.21	51.61	8,128	-0.84(-1.59%)
Jan 24, 2022	51.63	52.45	51.07	52.45	4,868	-0.75(-1.42%)
Jan 21, 2022	53.60	53.83	52.85	53.20	12,468	-1.15(-2.11%)
Jan 20, 2022	55.00	55.05	54.35	54.35	845	-0.26(-0.48%)
Jan 19, 2022	55.01	55.01	54.61	54.61	947	+0.13(+0.25%)
Jan 18, 2022	54.31	54.70	53.93	54.48	8,034	-1.44(-2.58%)
Jan 14, 2022				55.92	0	-0.44(-0.78%)
Jan 13, 2022	56.88	56.88	56.36	56.36	1,842	-0.54(-0.94%)
Jan 12, 2022	56.72	57.03	56.33	56.90	12,956	+1.07(+1.91%)
Jan 11, 2022	55.02	55.95	55.02	55.83	6,564	+0.72(+1.31%)
Jan 10, 2022	54.62	55.24	54.49	55.11	4,255	-0.31(-0.56%)
Jan 07, 2022	55.52	55.52	55.17	55.41	1,835	+0.22(+0.40%)
Jan 06, 2022	55.28	55.28	55.19	55.19	732	-0.29(-0.52%)
Jan 05, 2022	56.06	56.24	55.48	55.48	2,475	-0.47(-0.84%)
Jan 04, 2022	55.97	56.15	55.72	55.95	12,067	+0.55(+1.00%)
Jan 03, 2022	55.35	55.53	55.16	55.39	30,581	+0.33(+0.60%)
Dec 31, 2021	55.09	55.23	54.90	55.06	17,043	-0.01(-0.01%)
Dec 30, 2021	55.09	55.17	55.04	55.07	4,236	+0.05(+0.10%)
Dec 29, 2021	54.83	55.06	54.83	55.02	5,518	+0.06(+0.11%)
Dec 28, 2021	55.15	55.15	54.80	54.96	35,513	-0.17(-0.30%)
Dec 27, 2021	54.68	55.13	54.68	55.13	18,406	+0.43(+0.79%)
Dec 23, 2021	54.12	54.71	54.12	54.69	3,971	+0.74(+1.38%)
Dec 22, 2021	53.44	53.95	53.41	53.95	2,206	+0.84(+1.59%)
Dec 21, 2021	52.29	53.24	52.29	53.10	2,526	+0.77(+1.47%)
Dec 20, 2021	51.79	52.34	51.79	52.34	3,776	-0.21(-0.40%)
Dec 17, 2021	52.76	53.10	52.55	52.55	3,169	-0.13(-0.24%)
Dec 16, 2021	52.57	52.72	52.32	52.67	4,244	+0.14(+0.26%)
Dec 15, 2021	51.86	52.54	51.78	52.54	7,346	+0.68(+1.30%)
Dec 14, 2021	52.19	52.19	51.78	51.86	4,144	-0.07(-0.13%)
Dec 13, 2021	52.27	52.27	51.85	51.93	10,259	-1.00(-1.88%)
Dec 10, 2021	52.77	52.98	52.66	52.92	3,103	+0.15(+0.28%)
Dec 09, 2021	52.74	52.83	52.73	52.77	1,535	-0.72(-1.35%)
Dec 08, 2021	53.00	53.49	53.00	53.49	1,237	+0.45(+0.84%)
Dec 07, 2021	52.93	53.64	52.93	53.05	15,135	+0.95(+1.83%)
Dec 06, 2021	51.37	52.12	51.35	52.09	5,550	+1.44(+2.85%)
Dec 03, 2021	51.01	51.01	50.41	50.65	27,675	-0.55(-1.07%)
Dec 02, 2021	50.86	51.38	50.86	51.20	58,728	+0.65(+1.28%)
Dec 01, 2021	51.47	51.85	50.55	50.55	127,887	+0.02(+0.04%)
Nov 30, 2021	51.00	51.00	51.00	50.53	32,324	-0.61(-1.19%)
Nov 29, 2021	51.39	51.39	50.40	51.14	8,425	+0.11(+0.22%)
Nov 26, 2021	51.04	51.04	50.88	51.03	10,367	-1.47(-2.81%)
Nov 24, 2021	52.32	52.57	51.92	52.50	7,894	-0.54(-1.02%)
Nov 23, 2021	52.99	53.13	52.98	53.04	7,501	+0.06(+0.12%)
Nov 22, 2021	53.22	53.27	52.96	52.98	4,351	-0.40(-0.74%)
Nov 19, 2021	53.66	53.66	53.35	53.38	5,165	-0.64(-1.19%)
Nov 18, 2021	54.28	54.10	53.98	54.02	14,593	-0.08(-0.15%)
Nov 17, 2021	54.09	54.25	54.03	54.10	3,829	-0.58(-1.06%)
Nov 16, 2021	54.01	54.77	54.01	54.68	4,693	-0.13(-0.24%)
Nov 15, 2021	55.15	55.25	54.81	54.81	12,734	-0.56(-1.02%)
Nov 12, 2021	55.29	55.45	55.15	55.38	4,797	+0.05(+0.10%)
Nov 11, 2021	55.70	55.71	55.32	55.32	26,286	-0.56(-1.00%)
Nov 10, 2021	56.15			55.88	12,874	-0.34(-0.61%)
Nov 09, 2021	56.54	56.54	56.11	56.22	40,316	-0.29(-0.52%)
Nov 08, 2021	56.31	56.73	56.28	56.52	59,134	+0.38(+0.68%)
Nov 05, 2021	56.32	56.32	55.99	56.13	26,149	-0.36(-0.65%)
Nov 04, 2021	56.61	56.74	56.36	56.50	3,565	-0.70(-1.22%)
Nov 03, 2021	56.86	57.22	56.81	57.20	1,139	+0.56(+0.99%)
Nov 02, 2021	57.03	57.03	56.53	56.63	4,421	-0.91(-1.57%)

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.