Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.33	57.47		57.43	220,386	+0.05(+0.08%)
Jan 28, 2022	57.50	57.50	57.33	57.38	681,330	-0.17(-0.30%)
Jan 27, 2022	57.77	57.78	57.53	57.55	644,575	-0.17(-0.30%)
Jan 26, 2022	57.87	57.92	57.72	57.72	254,741	-0.20(-0.34%)
Jan 25, 2022	58.03	58.04	57.87	57.92	384,762	-0.04(-0.07%)
Jan 24, 2022	58.19	58.20	57.95	57.96	642,782	-0.23(-0.39%)
Jan 21, 2022	58.28	58.31	58.18	58.19	237,273	-0.12(-0.21%)
Jan 20, 2022	58.31	58.36	58.30	58.31	267,616	-0.03(-0.05%)
Jan 19, 2022	58.41	58.41	58.33	58.34	552,711	+0.00(+0.00%)
Jan 18, 2022	58.48	58.50	58.33	58.34	575,479	-0.19(-0.32%)
Jan 14, 2022				58.53	0	-0.12(-0.21%)
Jan 13, 2022	58.60	58.67	58.60	58.65	56,124	+0.01(+0.02%)
Jan 12, 2022	58.61	58.67	58.61	58.64	68,172	-0.01(-0.02%)
Jan 11, 2022	58.67	58.67	58.60	58.65	309,536	-0.06(-0.10%)
Jan 10, 2022	58.82	58.82	58.69	58.71	154,414	-0.17(-0.28%)
Jan 07, 2022	58.91	58.92	58.85	58.88	82,412	-0.04(-0.07%)
Jan 06, 2022	58.99	58.99	58.91	58.92	89,516	-0.10(-0.18%)
Jan 05, 2022	59.14	59.14	59.01	59.02	110,559	-0.06(-0.10%)
Jan 04, 2022	59.13	59.14	59.05	59.08	130,614	-0.08(-0.13%)
Jan 03, 2022	59.16	59.16	59.12	59.16	121,161	-0.06(-0.10%)
Dec 31, 2021	59.19	59.21	59.17	59.21	137,332	+0.03(+0.05%)
Dec 30, 2021	59.19	59.22	59.13	59.18	170,039	+0.09(+0.14%)
Dec 29, 2021	59.13	59.18	59.10	59.10	60,834	-0.10(-0.18%)
Dec 28, 2021	59.20	59.21	59.17	59.20	71,476	+0.04(+0.06%)
Dec 27, 2021	59.14	59.19	59.13	59.17	105,211	-0.01(-0.02%)
Dec 23, 2021	59.23	59.23	59.14	59.17	85,774	-0.01(-0.02%)
Dec 22, 2021	59.19	59.21	59.17	59.19	68,622	+0.03(+0.06%)
Dec 21, 2021	59.31	59.31	59.12	59.16	92,451	-0.04(-0.06%)
Dec 20, 2021	59.15	59.21	59.15	59.19	100,893	-0.02(-0.03%)
Dec 17, 2021	59.15	59.21	59.15	59.21	108,803	+0.09(+0.16%)
Dec 16, 2021	59.11	59.17	59.11	59.12	123,657	-0.03(-0.05%)
Dec 15, 2021	59.07	59.15	59.07	59.15	69,983	-0.03(-0.05%)
Dec 14, 2021	59.17	59.19	59.14	59.17	259,964	+0.01(+0.02%)
Dec 13, 2021	59.20	59.20	59.14	59.17	153,193	+0.09(+0.14%)
Dec 10, 2021	59.09	59.14	59.08	59.08	123,745	+0.01(+0.02%)
Dec 09, 2021	59.08	59.08	59.03	59.07	71,232	-0.02(-0.03%)
Dec 08, 2021	59.05	59.09	59.04	59.09	103,488	+0.04(+0.06%)
Dec 07, 2021	59.05	59.11	59.05	59.05	83,812	+0.00(+0.00%)
Dec 06, 2021	59.09	59.14	59.05	59.05	132,078	-0.07(-0.11%)
Dec 03, 2021	59.07	59.14	59.06	59.12	112,399	+0.03(+0.05%)
Dec 02, 2021	59.16	59.16	59.08	59.09	138,056	-0.05(-0.08%)
Dec 01, 2021	59.07	59.16	59.07	59.14	88,890	+0.04(+0.06%)
Nov 30, 2021	59.10	59.14	59.10	59.10	65,680	+0.07(+0.11%)
Nov 29, 2021	59.01	59.03	58.97	59.03	67,956	+0.01(+0.02%)
Nov 26, 2021	58.94	59.02	58.94	59.02	64,274	+0.10(+0.18%)
Nov 24, 2021	58.94	58.94	58.84	58.92	110,909	+0.10(+0.18%)
Nov 23, 2021	58.86	58.89	58.81	58.81	75,215	-0.11(-0.19%)
Nov 22, 2021	58.98	58.98	58.88	58.93	111,816	-0.03(-0.05%)
Nov 19, 2021	58.99	58.99	58.90	58.96	79,512	+0.09(+0.16%)
Nov 18, 2021	58.78	58.91	58.87	58.86	231,399	+0.05(+0.08%)
Nov 17, 2021	58.80	58.88	58.79	58.81	89,275	+0.02(+0.03%)
Nov 16, 2021	58.82	58.89	58.80	58.80	102,876	-0.09(-0.14%)
Nov 15, 2021	58.98	58.98	58.88	58.88	115,514	-0.06(-0.10%)
Nov 12, 2021	58.94	58.99	58.94	58.94	53,977	-0.01(-0.02%)
Nov 11, 2021	58.93	58.99	58.93	58.95	46,231	-0.04(-0.06%)
Nov 10, 2021	59.03			58.99	112,366	-0.05(-0.08%)
Nov 09, 2021	58.99	59.05	58.98	59.03	414,228	+0.15(+0.26%)
Nov 08, 2021	58.88	58.91	58.85	58.88	153,781	+0.04(+0.06%)
Nov 05, 2021	58.89	58.94	58.84	58.84	173,539	+0.06(+0.10%)
Nov 04, 2021	58.72	58.81	58.72	58.79	159,122	+0.04(+0.06%)
Nov 03, 2021	58.71	58.75	58.70	58.75	111,700	+0.08(+0.13%)
Nov 02, 2021	58.62	58.70	58.62	58.67	157,558	+0.07(+0.11%)

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.