Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.57	51.42		51.42	18,166	+0.74(+1.45%)
Jan 28, 2022	49.72	50.69	49.72	50.69	10,628	+1.21(+2.45%)
Jan 27, 2022	50.00	50.28	49.42	49.47	6,653	+0.01(+0.01%)
Jan 26, 2022	50.35	50.42	49.47	49.47	8,633	-0.27(-0.55%)
Jan 25, 2022	49.32	50.32	49.32	49.74	5,626	-0.79(-1.57%)
Jan 24, 2022	49.73	50.53	48.91	50.53	27,207	+0.16(+0.31%)
Jan 21, 2022	50.77	51.22	50.37	50.37	9,123	-0.51(-1.00%)
Jan 20, 2022	51.93	51.93	50.88	50.88	2,247	-0.46(-0.89%)
Jan 19, 2022	51.91	51.95	51.34	51.34	32,569	-0.05(-0.10%)
Jan 18, 2022	51.53	51.55	51.37	51.39	24,207	-0.81(-1.55%)
Jan 14, 2022				52.20	0	-0.11(-0.21%)
Jan 13, 2022	53.12	53.14	52.29	52.31	2,433	-0.75(-1.42%)
Jan 12, 2022	53.05	53.23	52.93	53.06	7,183	+0.17(+0.33%)
Jan 11, 2022	52.48	52.89	52.45	52.89	3,149	+0.15(+0.28%)
Jan 10, 2022	52.05	52.74	52.05	52.74	7,141	-0.19(-0.35%)
Jan 07, 2022	52.83	53.01	52.81	52.93	1,078	-0.17(-0.32%)
Jan 06, 2022	53.27	53.35	53.09	53.09	6,193	-0.21(-0.40%)
Jan 05, 2022	54.02	54.16	53.31	53.31	7,527	-0.97(-1.79%)
Jan 04, 2022	54.43	54.44	54.08	54.28	15,475	-0.16(-0.30%)
Jan 03, 2022	54.36	54.44	54.36	54.44	8,368	-0.33(-0.60%)
Dec 31, 2021	54.76	54.92	54.76	54.77	1,943	-0.04(-0.07%)
Dec 30, 2021	54.95	55.00	54.81	54.81	8,529	-0.21(-0.39%)
Dec 29, 2021	54.81	55.03	54.81	55.03	8,907	+0.32(+0.59%)
Dec 28, 2021	54.76	54.82	54.67	54.70	10,568	+0.07(+0.12%)
Dec 27, 2021	54.29	54.64	54.29	54.64	2,272	+0.69(+1.27%)
Dec 23, 2021	53.95	54.01	53.93	53.95	8,694	+0.26(+0.48%)
Dec 22, 2021	53.21	53.69	53.21	53.69	10,740	+0.57(+1.08%)
Dec 21, 2021	52.62	53.12	52.58	53.12	6,702	+0.47(+0.90%)
Dec 20, 2021	52.63	52.65	52.29	52.65	4,491	-0.43(-0.81%)
Dec 17, 2021	53.37	53.50	53.07	53.07	3,543	-0.67(-1.24%)
Dec 16, 2021	54.02	54.17	53.55	53.74	13,191	-0.23(-0.42%)
Dec 15, 2021	53.23	53.97	53.21	53.97	39,061	+0.87(+1.63%)
Dec 14, 2021	53.32	53.32	52.91	53.10	1,901	-0.57(-1.07%)
Dec 13, 2021	53.64	53.78	53.60	53.68	2,147	+0.03(+0.06%)
Dec 10, 2021	53.26	53.64	53.26	53.64	1,432	+0.54(+1.02%)
Dec 09, 2021	53.14	53.19	53.09	53.10	4,289	-0.29(-0.54%)
Dec 08, 2021	53.23	53.39	53.07	53.39	7,538	+0.13(+0.25%)
Dec 07, 2021	53.22	53.34	53.17	53.26	3,348	+0.69(+1.31%)
Dec 06, 2021	52.46	52.61	52.38	52.57	28,758	+0.61(+1.18%)
Dec 03, 2021	52.01	52.01	51.62	51.96	2,829	-0.23(-0.44%)
Dec 02, 2021	51.88	52.37	51.88	52.19	4,799	+0.55(+1.06%)
Dec 01, 2021	52.52	52.87	51.64	51.64	44,503	-0.35(-0.68%)
Nov 30, 2021	52.64	52.92	51.98	51.99	33,183	-1.11(-2.09%)
Nov 29, 2021	52.80	53.30	52.80	53.10	25,581	+0.55(+1.05%)
Nov 26, 2021	52.95	53.04	52.55	52.55	8,076	-0.88(-1.64%)
Nov 24, 2021	52.99	53.43	52.99	53.43	22,141	+0.13(+0.25%)
Nov 23, 2021	53.25	53.30	52.94	53.30	6,297	-0.00(-0.00%)
Nov 22, 2021	53.76	53.77	53.30	53.30	3,620	-0.25(-0.46%)
Nov 19, 2021	53.75	53.77	53.55	53.55	13,162	+0.11(+0.21%)
Nov 18, 2021	53.21	53.46	53.44	53.44	3,483	+0.05(+0.09%)
Nov 17, 2021	53.32	53.46	53.29	53.39	4,920	-0.14(-0.26%)
Nov 16, 2021	53.49	53.65	53.43	53.53	4,571	+0.39(+0.74%)
Nov 15, 2021	53.26	53.30	53.12	53.14	6,849	+0.01(+0.02%)
Nov 12, 2021	53.11	53.22	53.11	53.13	4,112	+0.45(+0.85%)
Nov 11, 2021	52.69	52.69	52.69	52.69	126	-0.03(-0.06%)
Nov 10, 2021	52.66	52.73	52.65	52.72	596	-0.16(-0.30%)
Nov 09, 2021	52.83	52.88	52.83	52.88	4,982	-0.01(-0.01%)
Nov 08, 2021	52.82	52.88	52.72	52.88	3,995	-0.04(-0.07%)
Nov 05, 2021	53.21	53.21	52.77	52.92	10,731	-0.15(-0.29%)
Nov 04, 2021	53.05	53.07	53.05	53.07	587	+0.20(+0.38%)
Nov 03, 2021	52.82	52.88	52.82	52.88	668	+0.31(+0.58%)
Nov 02, 2021	52.63	52.67	52.54	52.57	3,107	+0.27(+0.51%)

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.