Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.31	54.93		54.86	189,065	+0.62(+1.14%)
Jan 28, 2022	53.05	54.33	52.81	54.25	309,733	+1.18(+2.22%)
Jan 27, 2022	53.29	54.02	53.07	53.07	418,942	-0.03(-0.06%)
Jan 26, 2022	53.76	54.07	52.77	53.10	236,464	-0.37(-0.69%)
Jan 25, 2022	53.24	53.83	52.78	53.47	590,628	-0.35(-0.65%)
Jan 24, 2022	53.40	53.98	52.12	53.82	1,350,831	-0.25(-0.47%)
Jan 21, 2022	54.71	54.86	54.01	54.07	3,461,262	-0.60(-1.09%)
Jan 20, 2022	55.07	55.70	54.65	54.67	744,404	-0.32(-0.58%)
Jan 19, 2022	55.45	55.66	54.95	54.99	638,733	-0.19(-0.35%)
Jan 18, 2022	55.71	55.71	55.17	55.18	241,017	-0.95(-1.69%)
Jan 14, 2022				56.13	0	-0.09(-0.16%)
Jan 13, 2022	57.25	57.25	56.14	56.21	245,721	-1.02(-1.79%)
Jan 12, 2022	57.24	57.28	56.99	57.24	312,968	-0.16(-0.28%)
Jan 11, 2022	57.12	57.42	56.75	57.40	167,783	+0.48(+0.84%)
Jan 10, 2022	56.21	56.98	55.98	56.92	419,280	+0.50(+0.88%)
Jan 07, 2022	56.68	56.68	56.40	56.42	172,710	-0.39(-0.69%)
Jan 06, 2022	57.18	57.36	56.64	56.81	189,348	-0.63(-1.09%)
Jan 05, 2022	58.17	58.44	57.41	57.44	212,042	-0.60(-1.04%)
Jan 04, 2022	58.82	58.82	57.79	58.04	643,534	-0.92(-1.55%)
Jan 03, 2022	59.47	59.47	58.40	58.96	896,181	-0.55(-0.92%)
Dec 31, 2021	59.78	59.93	59.47	59.51	102,970	-0.30(-0.50%)
Dec 30, 2021	59.72	59.96	59.71	59.80	253,041	+0.18(+0.30%)
Dec 29, 2021	59.16	59.72	59.15	59.63	617,477	+0.33(+0.55%)
Dec 28, 2021	59.64	59.66	59.18	59.30	251,491	-0.20(-0.33%)
Dec 27, 2021	59.29	59.50	59.12	59.50	283,080	+0.47(+0.79%)
Dec 23, 2021	59.04	59.20	58.85	59.03	241,143	+0.28(+0.47%)
Dec 22, 2021	58.15	58.80	58.08	58.75	142,024	+0.60(+1.03%)
Dec 21, 2021	57.97	58.16	57.57	58.15	98,437	+0.37(+0.64%)
Dec 20, 2021	58.08	58.16	57.36	57.78	281,965	-0.43(-0.74%)
Dec 17, 2021	58.22	58.64	57.89	58.21	100,426	-0.23(-0.40%)
Dec 16, 2021	58.27	58.76	58.27	58.44	104,060	+0.24(+0.41%)
Dec 15, 2021	57.13	58.21	57.13	58.21	109,279	+1.24(+2.18%)
Dec 14, 2021	57.09	57.21	56.72	56.96	108,684	-0.26(-0.45%)
Dec 13, 2021	56.63	57.37	56.63	57.22	93,480	+0.41(+0.73%)
Dec 10, 2021	56.61	56.91	56.53	56.80	62,596	+0.11(+0.19%)
Dec 09, 2021	56.77	56.94	56.69	56.70	71,061	-0.04(-0.07%)
Dec 08, 2021	56.45	56.79	56.23	56.74	233,304	+0.42(+0.74%)
Dec 07, 2021	55.92	56.38	55.89	56.32	126,253	+0.85(+1.53%)
Dec 06, 2021	55.27	55.64	55.16	55.47	259,062	+0.26(+0.47%)
Dec 03, 2021	55.55	55.55	54.78	55.21	2,128,637	+0.00(+0.00%)
Dec 02, 2021	54.88	55.40	54.88	55.21	1,401,687	+0.31(+0.57%)
Dec 01, 2021	55.48	56.12	54.90	54.90	440,336	-0.24(-0.44%)
Nov 30, 2021	55.94	56.10	55.14	55.14	314,760	-1.06(-1.88%)
Nov 29, 2021	56.61	56.68	56.20	56.20	147,460	+0.04(+0.07%)
Nov 26, 2021	56.71	56.86	56.05	56.16	112,076	-0.26(-0.47%)
Nov 24, 2021	56.34	56.44	56.08	56.42	106,404	+0.09(+0.17%)
Nov 23, 2021	56.20	56.43	55.94	56.33	226,961	-0.09(-0.16%)
Nov 22, 2021	56.80	56.80	56.40	56.42	85,667	-0.33(-0.58%)
Nov 19, 2021	57.21	57.21	56.69	56.74	151,031	-0.30(-0.52%)
Nov 18, 2021	57.19	57.03	56.99	57.04	77,707	-0.09(-0.16%)
Nov 17, 2021	57.12	57.32	57.10	57.13	85,278	+0.08(+0.13%)
Nov 16, 2021	56.80	57.31	56.69	57.06	73,379	+0.26(+0.46%)
Nov 15, 2021	57.22	57.22	56.75	56.80	166,238	-0.36(-0.63%)
Nov 12, 2021	57.13	57.22	56.84	57.16	127,157	+0.27(+0.48%)
Nov 11, 2021	57.07	57.07	56.73	56.89	86,581	-0.12(-0.21%)
Nov 10, 2021	56.99			57.01	86,722	+0.01(+0.02%)
Nov 09, 2021	57.26	57.26	56.87	57.00	144,642	-0.24(-0.42%)
Nov 08, 2021	57.02	57.27	56.82	57.24	110,990	+0.31(+0.55%)
Nov 05, 2021	57.14	57.20	56.53	56.92	114,192	-0.63(-1.10%)
Nov 04, 2021	57.91	57.91	57.19	57.56	134,672	-0.36(-0.62%)
Nov 03, 2021	57.50	57.92	57.27	57.92	199,142	+0.33(+0.58%)
Nov 02, 2021	57.43	57.85	57.17	57.58	196,688	+0.34(+0.59%)

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.