Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.88	54.50		54.50	4,073	+1.03(+1.93%)
Jan 28, 2022	52.97	53.47	52.83	53.47	904	+1.06(+2.02%)
Jan 27, 2022	52.86	52.95	52.27	52.41	2,946	+0.11(+0.20%)
Jan 26, 2022	53.22	53.23	52.30	52.30	30,873	+0.05(+0.10%)
Jan 25, 2022	52.21	52.64	51.84	52.25	8,029	-0.85(-1.59%)
Jan 24, 2022	52.27	53.10	51.70	53.10	4,808	-0.76(-1.42%)
Jan 21, 2022	54.27	54.49	53.51	53.86	12,316	-1.16(-2.11%)
Jan 20, 2022	55.68	55.73	55.02	55.02	835	-0.27(-0.48%)
Jan 19, 2022	55.69	55.69	55.29	55.29	936	+0.14(+0.25%)
Jan 18, 2022	54.98	55.38	54.59	55.15	7,936	-1.46(-2.58%)
Jan 14, 2022				56.61	0	-0.45(-0.78%)
Jan 13, 2022	57.59	57.59	57.06	57.06	1,820	-0.54(-0.94%)
Jan 12, 2022	57.42	57.73	57.03	57.60	12,798	+1.08(+1.91%)
Jan 11, 2022	55.70	56.64	55.70	56.52	6,484	+0.73(+1.31%)
Jan 10, 2022	55.30	55.92	55.16	55.79	4,203	-0.31(-0.56%)
Jan 07, 2022	56.21	56.21	55.86	56.10	1,813	+0.22(+0.40%)
Jan 06, 2022	55.97	55.97	55.88	55.88	723	-0.29(-0.52%)
Jan 05, 2022	56.75	56.93	56.17	56.17	2,444	-0.47(-0.84%)
Jan 04, 2022	56.66	56.84	56.40	56.64	11,919	+0.56(+1.00%)
Jan 03, 2022	56.03	56.22	55.84	56.08	30,208	+0.34(+0.60%)
Dec 31, 2021	55.77	55.91	55.58	55.74	16,834	-0.01(-0.01%)
Dec 30, 2021	55.77	55.86	55.72	55.75	4,184	+0.05(+0.10%)
Dec 29, 2021	55.50	55.75	55.50	55.70	5,450	+0.06(+0.11%)
Dec 28, 2021	55.84	55.84	55.47	55.64	35,079	-0.17(-0.30%)
Dec 27, 2021	55.36	55.81	55.36	55.81	18,182	+0.44(+0.79%)
Dec 23, 2021	54.79	55.39	54.79	55.37	3,922	+0.75(+1.38%)
Dec 22, 2021	54.10	54.61	54.08	54.61	2,179	+0.85(+1.59%)
Dec 21, 2021	52.94	53.90	52.94	53.76	2,495	+0.78(+1.47%)
Dec 20, 2021	52.43	52.99	52.43	52.98	3,730	-0.21(-0.40%)
Dec 17, 2021	53.41	53.75	53.19	53.19	3,130	-0.13(-0.24%)
Dec 16, 2021	53.22	53.37	52.97	53.32	4,192	+0.14(+0.26%)
Dec 15, 2021	52.50	53.18	52.42	53.18	7,256	+0.68(+1.30%)
Dec 14, 2021	52.84	52.84	52.42	52.50	4,093	-0.07(-0.13%)
Dec 13, 2021	52.92	52.92	52.49	52.57	10,134	-1.01(-1.88%)
Dec 10, 2021	53.42	53.63	53.31	53.58	3,065	+0.15(+0.29%)
Dec 09, 2021	53.39	53.49	53.38	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	53.59	54.31	53.59	53.70	14,951	+0.97(+1.83%)
Dec 06, 2021	52.00	52.77	51.98	52.74	5,482	+1.46(+2.85%)
Dec 03, 2021	51.64	51.64	51.04	51.27	27,337	-0.56(-1.07%)
Dec 02, 2021	51.49	52.01	51.49	51.83	58,011	+0.65(+1.28%)
Dec 01, 2021	52.10	52.49	51.18	51.18	126,325	+0.02(+0.04%)
Nov 30, 2021	51.63	51.63	51.63	51.16	31,929	-0.62(-1.19%)
Nov 29, 2021	52.02	52.02	51.02	51.77	8,322	+0.11(+0.22%)
Nov 26, 2021	51.67	51.67	51.51	51.66	10,241	-1.49(-2.81%)
Nov 24, 2021	52.97	53.22	52.56	53.15	7,797	-0.55(-1.02%)
Nov 23, 2021	53.64	53.79	53.63	53.70	7,409	+0.06(+0.12%)
Nov 22, 2021	53.88	53.93	53.61	53.63	4,297	-0.40(-0.74%)
Nov 19, 2021	54.32	54.32	54.01	54.04	5,102	-0.65(-1.19%)
Nov 18, 2021	54.95	54.77	54.65	54.68	14,415	-0.08(-0.15%)
Nov 17, 2021	54.76	54.92	54.70	54.77	3,782	-0.59(-1.06%)
Nov 16, 2021	54.68	55.44	54.68	55.35	4,636	-0.14(-0.24%)
Nov 15, 2021	55.83	55.94	55.49	55.49	12,579	-0.57(-1.02%)
Nov 12, 2021	55.98	56.13	55.83	56.06	4,738	+0.05(+0.10%)
Nov 11, 2021	56.39	56.40	56.01	56.01	25,965	-0.57(-1.00%)
Nov 10, 2021	56.85			56.57	12,717	-0.35(-0.61%)
Nov 09, 2021	57.24	57.24	56.81	56.92	39,824	-0.30(-0.52%)
Nov 08, 2021	57.00	57.43	56.97	57.22	58,412	+0.39(+0.68%)
Nov 05, 2021	57.01	57.01	56.68	56.83	25,830	-0.37(-0.65%)
Nov 04, 2021	57.31	57.44	57.06	57.20	3,522	-0.71(-1.22%)
Nov 03, 2021	57.57	57.93	57.51	57.90	1,125	+0.57(+0.99%)
Nov 02, 2021	57.73	57.73	57.23	57.33	4,367	-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.