Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.21	46.97	46.16	46.97	59,870	+0.92(+2.01%)
Jan 28, 2022	45.78	46.05	45.48	46.05	38,793	+0.33(+0.71%)
Jan 27, 2022	45.83	46.07	45.63	45.72	101,609	-0.71(-1.53%)
Jan 26, 2022	46.97	47.08	46.32	46.43	47,490	-0.46(-0.98%)
Jan 25, 2022	46.24	47.03	46.19	46.89	48,107	-1.18(-2.45%)
Jan 24, 2022	47.25	48.21	47.20	48.07	39,269	-1.30(-2.62%)
Jan 21, 2022	49.42	49.65	49.22	49.37	25,956	-1.48(-2.92%)
Jan 20, 2022	50.80	51.33	50.71	50.85	60,757	+0.15(+0.30%)
Jan 19, 2022	50.83	51.27	50.59	50.70	26,562	+0.76(+1.52%)
Jan 18, 2022	49.82	50.29	49.81	49.94	31,759	-0.79(-1.56%)
Jan 14, 2022				50.73	0	-0.55(-1.07%)
Jan 13, 2022	51.85	51.88	51.26	51.28	18,812	-0.81(-1.56%)
Jan 12, 2022	51.82	52.16	51.76	52.09	22,605	+0.17(+0.33%)
Jan 11, 2022	51.59	52.14	51.43	51.92	27,688	+0.25(+0.48%)
Jan 10, 2022	50.96	51.82	50.89	51.67	44,581	-1.59(-2.99%)
Jan 07, 2022	53.01	53.38	52.74	53.26	17,729	+0.39(+0.75%)
Jan 06, 2022	53.14	53.14	52.54	52.87	17,777	-2.92(-5.24%)
Jan 05, 2022	56.31	56.31	55.79	55.79	16,952	-0.36(-0.64%)
Jan 04, 2022	55.91	56.33	55.90	56.15	20,153	+0.17(+0.30%)
Jan 03, 2022	56.33	56.36	55.60	55.98	15,195	-0.63(-1.11%)
Dec 31, 2021	55.95	56.92	55.95	56.61	10,738	+0.41(+0.73%)
Dec 30, 2021	56.55	56.55	56.12	56.20	14,814	-0.47(-0.83%)
Dec 29, 2021	56.32	56.68	56.32	56.67	11,250	+0.34(+0.60%)
Dec 28, 2021	56.08	56.90	56.05	56.33	13,537	+0.68(+1.22%)
Dec 27, 2021	55.76	55.80	55.39	55.65	22,991	+0.10(+0.18%)
Dec 23, 2021	55.30	56.23	55.30	55.55	18,608	+0.05(+0.09%)
Dec 22, 2021	54.55	55.50	54.55	55.50	74,453	+0.46(+0.84%)
Dec 21, 2021	55.08	55.33	54.77	55.04	23,955	+0.42(+0.77%)
Dec 20, 2021	54.16	55.04	54.16	54.62	22,935	+0.43(+0.80%)
Dec 17, 2021	54.81	54.86	54.19	54.19	345,202	-1.45(-2.60%)
Dec 16, 2021	55.94	56.29	55.44	55.63	121,204	+0.27(+0.49%)
Dec 15, 2021	55.10	55.55	54.80	55.36	10,992	+0.25(+0.45%)
Dec 14, 2021	55.93	55.93	54.84	55.11	36,716	-1.23(-2.19%)
Dec 13, 2021	56.45	56.51	56.11	56.34	14,671	+0.18(+0.32%)
Dec 10, 2021	55.75	56.32	55.71	56.16	12,518	+0.52(+0.94%)
Dec 09, 2021	56.11	56.11	55.51	55.64	23,514	-0.64(-1.14%)
Dec 08, 2021	56.24	56.28	55.89	56.28	23,650	+0.53(+0.95%)
Dec 07, 2021	55.35	55.83	55.35	55.75	15,673	+1.40(+2.58%)
Dec 06, 2021	54.35	54.45	54.19	54.35	17,715	+0.45(+0.83%)
Dec 03, 2021	54.22	54.40	53.62	53.90	25,686	+0.05(+0.09%)
Dec 02, 2021	53.77	53.91	53.49	53.85	21,177	+0.57(+1.07%)
Dec 01, 2021	54.18	54.27	53.28	53.28	17,728	-0.73(-1.35%)
Nov 30, 2021	54.67	54.85	54.67	54.01	30,446	-0.24(-0.44%)
Nov 29, 2021	54.18	54.55	53.40	54.25	26,514	-0.45(-0.82%)
Nov 26, 2021	54.66	54.84	54.47	54.70	6,164	+0.27(+0.50%)
Nov 24, 2021	54.09	54.43	54.04	54.43	14,959	-0.40(-0.73%)
Nov 23, 2021	55.06	55.17	54.55	54.83	16,397	-1.08(-1.93%)
Nov 22, 2021	55.91	56.56	55.74	55.91	30,894	-0.11(-0.20%)
Nov 19, 2021	56.49	56.49	55.92	56.02	14,858	+0.03(+0.05%)
Nov 18, 2021	55.98	56.09	55.97	55.99	19,439	+0.48(+0.86%)
Nov 17, 2021	55.52	55.65	55.37	55.52	19,764	+0.37(+0.66%)
Nov 16, 2021	54.96	55.34	54.96	55.15	22,544	-0.24(-0.43%)
Nov 15, 2021	55.59	55.66	55.30	55.39	18,210	-0.24(-0.43%)
Nov 12, 2021	55.23	55.74	55.23	55.63	10,172	+0.50(+0.91%)
Nov 11, 2021	55.00	55.31	54.88	55.13	21,026	-0.01(-0.02%)
Nov 10, 2021	55.26			55.14	9,908	+0.17(+0.31%)
Nov 09, 2021	55.23	55.29	54.96	54.97	23,545	+0.14(+0.26%)
Nov 08, 2021	54.74	54.92	54.74	54.83	17,068	+0.87(+1.60%)
Nov 05, 2021	54.17	54.37	53.70	53.96	11,582	-0.89(-1.62%)
Nov 04, 2021	54.48	54.86	54.39	54.85	25,923	-0.23(-0.42%)
Nov 03, 2021	54.66	55.14	54.55	55.08	19,829	+0.15(+0.27%)
Nov 02, 2021	54.66	55.03	54.45	54.93	14,761	+0.08(+0.15%)

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.