Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.13			54.23	433,585	-0.23(-0.42%)
Jan 28, 2022	53.22	54.45	53.22	54.45	223,944	+1.12(+2.10%)
Jan 27, 2022	53.29	54.62	53.22	53.34	237,191	+0.17(+0.32%)
Jan 26, 2022	53.81	54.06	52.36	53.16	228,087	-0.20(-0.38%)
Jan 25, 2022	53.95	54.04	52.85	53.37	339,790	-0.97(-1.79%)
Jan 24, 2022	53.28	54.46	53.26	54.34	270,529	+0.67(+1.25%)
Jan 21, 2022	53.30	54.95	53.30	53.67	351,327	+0.14(+0.27%)
Jan 20, 2022	53.89	54.61	53.22	53.53	175,345	-0.24(-0.44%)
Jan 19, 2022	54.35	54.35	53.46	53.77	217,909	-0.35(-0.65%)
Jan 18, 2022	54.68	55.39	53.97	54.12	135,662	-0.82(-1.50%)
Jan 14, 2022				54.94	0	-0.24(-0.43%)
Jan 13, 2022	55.14	56.02	55.07	55.18	144,178	+0.27(+0.49%)
Jan 12, 2022	55.29	55.68	54.81	54.91	356,221	-0.32(-0.59%)
Jan 11, 2022	55.65	55.65	54.66	55.24	162,573	-0.50(-0.89%)
Jan 10, 2022	55.31	55.73	54.71	55.73	178,972	+0.09(+0.15%)
Jan 07, 2022	56.11	56.61	54.40	55.65	418,991	-0.53(-0.94%)
Jan 06, 2022	55.33	56.21	54.77	56.17	456,082	+0.73(+1.31%)
Jan 05, 2022	55.81	56.45	55.16	55.45	281,840	-0.50(-0.89%)
Jan 04, 2022	56.04	56.59	55.69	55.94	391,834	-0.38(-0.68%)
Jan 03, 2022	55.07	56.71	55.00	56.33	290,097	+1.29(+2.34%)
Dec 31, 2021	55.18	55.61	54.99	55.04	154,929	-0.05(-0.09%)
Dec 30, 2021	55.50	56.81	54.45	55.08	127,328	-0.27(-0.48%)
Dec 29, 2021	55.45	55.77	54.56	55.35	152,263	+0.10(+0.17%)
Dec 28, 2021	55.29	56.28	54.60	55.26	293,680	-0.11(-0.21%)
Dec 27, 2021	55.47	55.84	54.82	55.37	221,133	+0.12(+0.22%)
Dec 23, 2021	55.47	55.51	55.02	55.25	111,588	+0.06(+0.10%)
Dec 22, 2021	54.30	55.27	54.01	55.19	102,708	+0.67(+1.23%)
Dec 21, 2021	54.52	54.80	53.61	54.52	258,270	+0.62(+1.15%)
Dec 20, 2021	52.04	54.06	51.56	53.90	373,384	+1.19(+2.27%)
Dec 17, 2021	53.86	55.10	52.47	52.71	699,519	-1.17(-2.18%)
Dec 16, 2021	55.23	55.68	53.24	53.88	388,681	-1.31(-2.37%)
Dec 15, 2021	54.30	55.51	54.04	55.19	748,184	+0.96(+1.78%)
Dec 14, 2021	54.23	54.97	53.56	54.23	495,162	+0.08(+0.14%)
Dec 13, 2021	52.76	54.47	52.33	54.15	317,197	+1.18(+2.24%)
Dec 10, 2021	52.78	53.34	52.72	52.96	213,503	+0.41(+0.78%)
Dec 09, 2021	52.13	52.93	51.77	52.55	118,220	+0.14(+0.27%)
Dec 08, 2021	52.15	52.59	51.88	52.41	105,426	+0.35(+0.68%)
Dec 07, 2021	51.97	52.54	51.49	52.06	404,659	+0.31(+0.59%)
Dec 06, 2021	51.35	52.31	51.20	51.75	151,746	+0.79(+1.56%)
Dec 03, 2021	51.34	52.12	50.52	50.96	210,476	-0.33(-0.64%)
Dec 02, 2021	50.65	51.48	50.36	51.29	225,529	+0.87(+1.74%)
Dec 01, 2021	50.69	51.12	50.06	50.41	349,553	+0.30(+0.61%)
Nov 30, 2021	49.28	50.43	49.26	50.11	395,122	+0.47(+0.94%)
Nov 29, 2021	49.60	50.45	48.75	49.64	172,699	+0.45(+0.91%)
Nov 26, 2021	49.33	49.97	48.99	49.20	123,167	-0.80(-1.60%)
Nov 24, 2021	50.24	50.44	49.93	50.00	94,711	-0.42(-0.82%)
Nov 23, 2021	50.36	50.74	49.76	50.41	159,759	-0.14(-0.27%)
Nov 22, 2021	50.09	50.84	49.42	50.55	359,013	+0.65(+1.30%)
Nov 19, 2021	49.70	50.32	49.65	49.90	350,761	+0.15(+0.31%)
Nov 18, 2021	50.14	49.86	49.66	49.75	136,777	-0.43(-0.85%)
Nov 17, 2021	49.87	50.32	49.44	50.18	295,814	+0.05(+0.09%)
Nov 16, 2021	49.47	50.25	48.76	50.13	174,357	+0.85(+1.72%)
Nov 15, 2021	50.08	50.32	49.17	49.28	120,405	-0.72(-1.44%)
Nov 12, 2021	50.72	50.85	49.94	50.01	89,976	-0.64(-1.26%)
Nov 11, 2021	50.86	51.43	50.38	50.64	119,225	-0.29(-0.58%)
Nov 10, 2021	51.17		50.87	50.94	140,954	-0.40(-0.78%)
Nov 09, 2021	51.33	52.02	51.06	51.34	205,951	-0.16(-0.31%)
Nov 08, 2021	51.96	51.96	51.28	51.50	137,973	-0.31(-0.61%)
Nov 05, 2021	50.34	52.12	48.27	51.81	248,039	+1.17(+2.31%)
Nov 04, 2021	48.93	51.19	48.29	50.64	336,258	+1.85(+3.80%)
Nov 03, 2021	48.02	48.92	47.16	48.79	173,264	+0.59(+1.22%)
Nov 02, 2021	48.66	48.95	48.07	48.20	82,486	-0.35(-0.72%)

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.