Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.87	54.49		54.49	4,073	+1.03(+1.93%)
Jan 28, 2022	52.96	53.46	52.83	53.46	904	+1.06(+2.02%)
Jan 27, 2022	52.86	52.94	52.27	52.40	2,947	+0.11(+0.20%)
Jan 26, 2022	53.22	53.23	52.30	52.30	30,877	+0.05(+0.10%)
Jan 25, 2022	52.21	52.63	51.84	52.24	8,030	-0.85(-1.59%)
Jan 24, 2022	52.26	53.09	51.70	53.09	4,809	-0.76(-1.42%)
Jan 21, 2022	54.26	54.48	53.50	53.85	12,317	-1.16(-2.11%)
Jan 20, 2022	55.67	55.73	55.02	55.02	835	-0.27(-0.48%)
Jan 19, 2022	55.68	55.68	55.28	55.28	936	+0.14(+0.25%)
Jan 18, 2022	54.98	55.37	54.59	55.15	7,937	-1.46(-2.58%)
Jan 14, 2022				56.61	0	-0.45(-0.78%)
Jan 13, 2022	57.58	57.58	57.05	57.05	1,820	-0.54(-0.94%)
Jan 12, 2022	57.41	57.72	57.02	57.59	12,800	+1.08(+1.91%)
Jan 11, 2022	55.69	56.63	55.69	56.51	6,485	+0.73(+1.31%)
Jan 10, 2022	55.29	55.92	55.15	55.78	4,204	-0.31(-0.56%)
Jan 07, 2022	56.20	56.20	55.85	56.09	1,813	+0.22(+0.40%)
Jan 06, 2022	55.96	55.96	55.87	55.87	723	-0.29(-0.52%)
Jan 05, 2022	56.74	56.92	56.16	56.16	2,445	-0.47(-0.84%)
Jan 04, 2022	56.65	56.84	56.40	56.63	11,921	+0.56(+1.00%)
Jan 03, 2022	56.02	56.21	55.83	56.07	30,212	+0.34(+0.60%)
Dec 31, 2021	55.76	55.91	55.57	55.74	16,837	-0.01(-0.01%)
Dec 30, 2021	55.76	55.85	55.71	55.74	4,185	+0.05(+0.10%)
Dec 29, 2021	55.50	55.74	55.50	55.69	5,451	+0.06(+0.11%)
Dec 28, 2021	55.83	55.83	55.47	55.63	35,084	-0.17(-0.31%)
Dec 27, 2021	55.35	55.80	55.35	55.80	18,184	+0.44(+0.79%)
Dec 23, 2021	54.78	55.38	54.78	55.36	3,923	+0.75(+1.38%)
Dec 22, 2021	54.10	54.61	54.07	54.61	2,179	+0.85(+1.59%)
Dec 21, 2021	52.93	53.89	52.93	53.75	2,496	+0.78(+1.47%)
Dec 20, 2021	52.42	52.98	52.42	52.98	3,731	-0.21(-0.40%)
Dec 17, 2021	53.40	53.75	53.19	53.19	3,131	-0.13(-0.24%)
Dec 16, 2021	53.22	53.36	52.96	53.31	4,193	+0.14(+0.26%)
Dec 15, 2021	52.49	53.18	52.41	53.18	7,257	+0.68(+1.30%)
Dec 14, 2021	52.83	52.83	52.41	52.49	4,094	-0.07(-0.13%)
Dec 13, 2021	52.91	52.91	52.48	52.56	10,135	-1.01(-1.88%)
Dec 10, 2021	53.42	53.63	53.30	53.57	3,065	+0.15(+0.28%)
Dec 09, 2021	53.38	53.48	53.37	53.42	1,516	-0.73(-1.35%)
Dec 08, 2021	53.65	54.15	53.65	54.15	1,222	+0.45(+0.84%)
Dec 07, 2021	53.58	54.30	53.58	53.69	14,952	+0.96(+1.83%)
Dec 06, 2021	52.00	52.76	51.98	52.73	5,483	+1.46(+2.85%)
Dec 03, 2021	51.64	51.64	51.03	51.27	27,341	-0.56(-1.07%)
Dec 02, 2021	51.48	52.01	51.48	51.82	58,018	+0.65(+1.28%)
Dec 01, 2021	52.09	52.49	51.17	51.17	126,342	+0.02(+0.04%)
Nov 30, 2021	51.63	51.63	51.63	51.15	31,933	-0.62(-1.19%)
Nov 29, 2021	52.02	52.02	51.01	51.77	8,323	+0.11(+0.22%)
Nov 26, 2021	51.66	51.66	51.50	51.65	10,242	-1.49(-2.81%)
Nov 24, 2021	52.96	53.22	52.55	53.14	7,798	-0.55(-1.02%)
Nov 23, 2021	53.64	53.78	53.63	53.69	7,410	+0.06(+0.12%)
Nov 22, 2021	53.87	53.92	53.61	53.63	4,298	-0.40(-0.74%)
Nov 19, 2021	54.31	54.31	54.00	54.03	5,102	-0.65(-1.19%)
Nov 18, 2021	54.94	54.76	54.64	54.68	14,417	-0.08(-0.15%)
Nov 17, 2021	54.75	54.92	54.69	54.76	3,783	-0.59(-1.06%)
Nov 16, 2021	54.67	55.44	54.67	55.35	4,636	-0.14(-0.24%)
Nov 15, 2021	55.82	55.93	55.48	55.48	12,580	-0.57(-1.02%)
Nov 12, 2021	55.97	56.13	55.82	56.05	4,739	+0.05(+0.10%)
Nov 11, 2021	56.38	56.39	56.00	56.00	25,969	-0.57(-1.00%)
Nov 10, 2021	56.84			56.56	12,719	-0.35(-0.61%)
Nov 09, 2021	57.23	57.23	56.80	56.91	39,829	-0.30(-0.52%)
Nov 08, 2021	56.99	57.42	56.96	57.21	58,420	+0.39(+0.68%)
Nov 05, 2021	57.00	57.00	56.67	56.82	25,833	-0.37(-0.65%)
Nov 04, 2021	57.31	57.43	57.05	57.19	3,522	-0.71(-1.22%)
Nov 03, 2021	57.56	57.92	57.50	57.90	1,126	+0.57(+0.99%)
Nov 02, 2021	57.73	57.73	57.22	57.33	4,368	-0.92(-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.