Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.57	54.58		54.50	119,055	+0.92(+1.72%)
Jan 28, 2022	52.61	53.59	52.06	53.58	26,945	+1.08(+2.05%)
Jan 27, 2022	53.34	53.71	52.24	52.50	43,560	-0.31(-0.59%)
Jan 26, 2022	53.66	54.01	52.42	52.81	41,115	-0.17(-0.32%)
Jan 25, 2022	52.92	53.48	52.30	52.98	41,610	-0.66(-1.23%)
Jan 24, 2022	52.70	53.67	51.42	53.64	55,025	+0.28(+0.53%)
Jan 21, 2022	54.16	54.46	53.31	53.36	35,043	-0.93(-1.72%)
Jan 20, 2022	55.25	55.71	54.29	54.29	27,776	-0.64(-1.17%)
Jan 19, 2022	55.72	55.84	54.91	54.93	20,880	-0.57(-1.03%)
Jan 18, 2022	55.96	55.96	55.41	55.50	35,040	-1.04(-1.84%)
Jan 14, 2022				56.54	0	-0.03(-0.05%)
Jan 13, 2022	57.50	57.50	56.44	56.57	188,101	-0.58(-1.02%)
Jan 12, 2022	57.42	57.47	56.97	57.15	115,488	+0.08(+0.14%)
Jan 11, 2022	56.49	57.11	56.24	57.08	196,220	+0.49(+0.86%)
Jan 10, 2022	56.45	56.61	55.65	56.59	78,913	-0.13(-0.23%)
Jan 07, 2022	57.08	57.08	56.59	56.72	29,437	-0.25(-0.43%)
Jan 06, 2022	56.95	57.21	56.77	56.97	70,350	+0.02(+0.03%)
Jan 05, 2022	58.08	58.08	56.90	56.95	360,655	-1.04(-1.79%)
Jan 04, 2022	58.12	58.21	57.77	57.99	151,883	+0.12(+0.20%)
Jan 03, 2022	58.00	58.00	57.54	57.87	33,987	+0.13(+0.22%)
Dec 31, 2021	57.81	57.93	57.74	57.75	33,504	-0.11(-0.18%)
Dec 30, 2021	58.12	58.17	57.79	57.85	49,796	-0.12(-0.20%)
Dec 29, 2021	57.96	58.09	57.81	57.97	41,773	+0.18(+0.30%)
Dec 28, 2021	58.00	58.05	57.74	57.79	82,595	-0.06(-0.10%)
Dec 27, 2021	57.25	57.85	57.25	57.85	24,046	+0.77(+1.34%)
Dec 23, 2021	57.00	57.26	57.00	57.09	14,497	+0.36(+0.63%)
Dec 22, 2021	56.27	56.74	56.21	56.73	75,432	+0.49(+0.88%)
Dec 21, 2021	55.57	56.24	55.57	56.24	18,534	+1.02(+1.85%)
Dec 20, 2021	55.27	55.27	54.72	55.21	26,687	-0.69(-1.23%)
Dec 17, 2021	56.18	56.40	55.70	55.90	165,940	-0.54(-0.96%)
Dec 16, 2021	57.15	57.15	56.26	56.44	26,544	-0.36(-0.63%)
Dec 15, 2021	56.02	56.80	55.70	56.80	24,703	+0.84(+1.50%)
Dec 14, 2021	55.99	56.26	55.70	55.96	49,522	-0.38(-0.67%)
Dec 13, 2021	56.85	56.85	56.32	56.34	24,292	-0.48(-0.85%)
Dec 10, 2021	56.68	56.82	56.49	56.82	21,769	+0.41(+0.72%)
Dec 09, 2021	56.73	56.73	56.41	56.41	17,452	-0.41(-0.71%)
Dec 08, 2021	56.67	56.86	56.53	56.82	22,826	+0.19(+0.34%)
Dec 07, 2021	56.31	56.78	56.25	56.62	16,103	+1.11(+2.00%)
Dec 06, 2021	55.33	55.78	55.33	55.51	11,217	+0.70(+1.27%)
Dec 03, 2021	55.71	55.71	54.45	54.82	10,083	-0.44(-0.80%)
Dec 02, 2021	54.47	55.46	54.38	55.26	31,373	+1.02(+1.88%)
Dec 01, 2021	55.61	56.03	54.24	54.24	234,534	-0.80(-1.45%)
Nov 30, 2021	55.99	55.99	54.95	55.04	26,046	-1.20(-2.14%)
Nov 29, 2021	56.43	56.47	55.93	56.24	27,101	+0.47(+0.85%)
Nov 26, 2021	56.11	56.16	55.58	55.76	29,458	-1.19(-2.09%)
Nov 24, 2021	56.70	56.95	56.49	56.95	19,436	+0.13(+0.22%)
Nov 23, 2021	56.74	56.86	56.49	56.83	16,750	+0.12(+0.20%)
Nov 22, 2021	57.09	57.28	56.71	56.71	29,287	-0.14(-0.25%)
Nov 19, 2021	57.07	57.10	56.83	56.86	24,184	-0.20(-0.36%)
Nov 18, 2021	57.06	57.05	57.01	57.06	13,878	+0.04(+0.07%)
Nov 17, 2021	57.23	57.23	56.98	57.02	17,846	-0.22(-0.39%)
Nov 16, 2021	57.07	57.42	57.07	57.24	14,390	+0.21(+0.37%)
Nov 15, 2021	57.23	57.23	56.96	57.03	22,263	+0.04(+0.07%)
Nov 12, 2021	56.80	57.02	56.68	56.99	13,460	+0.42(+0.75%)
Nov 11, 2021	56.60	56.68	56.57	56.57	62,722	+0.04(+0.07%)
Nov 10, 2021	56.85			56.53	22,818	-0.42(-0.75%)
Nov 09, 2021	57.00	57.11	56.79	56.95	20,638	-0.05(-0.08%)
Nov 08, 2021	57.10	57.10	56.90	57.00	72,062	+0.05(+0.08%)
Nov 05, 2021	57.06	57.20	56.82	56.95	9,022	+0.26(+0.46%)
Nov 04, 2021	56.58	56.80	56.58	56.69	30,046	+0.10(+0.17%)
Nov 03, 2021	56.17	56.60	56.17	56.59	44,571	+0.33(+0.58%)
Nov 02, 2021	56.15	56.28	56.11	56.27	21,699	+0.18(+0.33%)

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.