Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.31	54.93		54.86	189,067	+0.62(+1.14%)
Jan 28, 2022	53.05	54.33	52.81	54.25	309,736	+1.18(+2.22%)
Jan 27, 2022	53.29	54.02	53.07	53.07	418,946	-0.03(-0.06%)
Jan 26, 2022	53.76	54.06	52.77	53.10	236,466	-0.37(-0.69%)
Jan 25, 2022	53.24	53.83	52.78	53.47	590,634	-0.35(-0.65%)
Jan 24, 2022	53.40	53.98	52.12	53.81	1,350,846	-0.25(-0.47%)
Jan 21, 2022	54.71	54.86	54.01	54.07	3,461,299	-0.60(-1.09%)
Jan 20, 2022	55.06	55.70	54.65	54.66	744,412	-0.32(-0.58%)
Jan 19, 2022	55.45	55.66	54.95	54.99	638,740	-0.19(-0.35%)
Jan 18, 2022	55.71	55.71	55.17	55.18	241,019	-0.95(-1.69%)
Jan 14, 2022				56.13	0	-0.09(-0.16%)
Jan 13, 2022	57.25	57.25	56.13	56.21	245,724	-1.02(-1.79%)
Jan 12, 2022	57.24	57.28	56.99	57.24	312,972	-0.16(-0.28%)
Jan 11, 2022	57.12	57.42	56.75	57.40	167,785	+0.48(+0.84%)
Jan 10, 2022	56.21	56.98	55.98	56.92	419,285	+0.50(+0.88%)
Jan 07, 2022	56.68	56.68	56.40	56.42	172,712	-0.39(-0.69%)
Jan 06, 2022	57.18	57.36	56.64	56.81	189,350	-0.63(-1.09%)
Jan 05, 2022	58.17	58.44	57.40	57.44	212,045	-0.60(-1.04%)
Jan 04, 2022	58.82	58.82	57.79	58.04	643,541	-0.92(-1.55%)
Jan 03, 2022	59.47	59.47	58.40	58.96	896,191	-0.55(-0.92%)
Dec 31, 2021	59.78	59.93	59.47	59.50	102,971	-0.30(-0.50%)
Dec 30, 2021	59.72	59.96	59.71	59.80	253,043	+0.18(+0.30%)
Dec 29, 2021	59.16	59.71	59.15	59.63	617,484	+0.33(+0.55%)
Dec 28, 2021	59.64	59.66	59.18	59.30	251,494	-0.20(-0.33%)
Dec 27, 2021	59.29	59.50	59.12	59.49	283,083	+0.47(+0.79%)
Dec 23, 2021	59.04	59.20	58.85	59.03	241,146	+0.28(+0.47%)
Dec 22, 2021	58.15	58.80	58.08	58.75	142,026	+0.60(+1.03%)
Dec 21, 2021	57.97	58.16	57.57	58.15	98,438	+0.37(+0.64%)
Dec 20, 2021	58.08	58.16	57.35	57.78	281,968	-0.43(-0.74%)
Dec 17, 2021	58.22	58.64	57.89	58.21	100,427	-0.23(-0.40%)
Dec 16, 2021	58.27	58.76	58.27	58.44	104,061	+0.24(+0.41%)
Dec 15, 2021	57.13	58.21	57.13	58.20	109,281	+1.24(+2.18%)
Dec 14, 2021	57.09	57.20	56.72	56.96	108,685	-0.26(-0.45%)
Dec 13, 2021	56.63	57.37	56.63	57.22	93,481	+0.41(+0.73%)
Dec 10, 2021	56.61	56.91	56.53	56.80	62,597	+0.11(+0.19%)
Dec 09, 2021	56.77	56.94	56.68	56.70	71,061	-0.04(-0.07%)
Dec 08, 2021	56.45	56.79	56.23	56.74	233,307	+0.42(+0.74%)
Dec 07, 2021	55.92	56.38	55.89	56.32	126,254	+0.85(+1.53%)
Dec 06, 2021	55.27	55.64	55.16	55.47	259,065	+0.26(+0.47%)
Dec 03, 2021	55.55	55.55	54.78	55.21	2,128,661	+0.00(+0.00%)
Dec 02, 2021	54.88	55.40	54.88	55.21	1,401,702	+0.31(+0.57%)
Dec 01, 2021	55.48	56.12	54.90	54.90	440,341	-0.24(-0.44%)
Nov 30, 2021	55.94	56.10	55.14	55.14	314,763	-1.06(-1.88%)
Nov 29, 2021	56.61	56.68	56.20	56.20	147,462	+0.04(+0.07%)
Nov 26, 2021	56.71	56.85	56.05	56.16	112,077	-0.26(-0.47%)
Nov 24, 2021	56.34	56.44	56.07	56.42	106,406	+0.09(+0.17%)
Nov 23, 2021	56.20	56.43	55.94	56.33	226,963	-0.09(-0.16%)
Nov 22, 2021	56.80	56.80	56.40	56.42	85,668	-0.33(-0.58%)
Nov 19, 2021	57.21	57.21	56.68	56.74	151,033	-0.30(-0.52%)
Nov 18, 2021	57.19	57.03	56.99	57.04	77,708	-0.09(-0.16%)
Nov 17, 2021	57.12	57.32	57.10	57.13	85,279	+0.08(+0.13%)
Nov 16, 2021	56.80	57.31	56.69	57.06	73,380	+0.26(+0.46%)
Nov 15, 2021	57.22	57.22	56.75	56.80	166,240	-0.36(-0.63%)
Nov 12, 2021	57.13	57.22	56.84	57.16	127,158	+0.27(+0.48%)
Nov 11, 2021	57.07	57.07	56.72	56.89	86,582	-0.12(-0.21%)
Nov 10, 2021	56.99			57.01	86,723	+0.01(+0.02%)
Nov 09, 2021	57.26	57.26	56.87	57.00	144,644	-0.24(-0.42%)
Nov 08, 2021	57.02	57.27	56.82	57.24	110,991	+0.31(+0.55%)
Nov 05, 2021	57.14	57.20	56.53	56.92	114,194	-0.63(-1.10%)
Nov 04, 2021	57.91	57.91	57.19	57.56	134,674	-0.36(-0.62%)
Nov 03, 2021	57.50	57.92	57.27	57.92	199,145	+0.33(+0.58%)
Nov 02, 2021	57.43	57.85	57.17	57.58	196,690	+0.34(+0.60%)

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.