Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.45	55.27		55.25	563,896	+0.61(+1.12%)
Jan 28, 2022	53.75	54.65	53.27	54.64	639,502	+0.84(+1.56%)
Jan 27, 2022	54.43	54.92	53.51	53.80	519,940	-0.14(-0.27%)
Jan 26, 2022	54.75	55.05	53.44	53.94	731,581	-0.32(-0.58%)
Jan 25, 2022	53.72	54.58	52.92	54.26	1,099,761	-0.16(-0.30%)
Jan 24, 2022	53.43	54.48	52.41	54.42	1,686,965	+0.27(+0.49%)
Jan 21, 2022	54.91	55.16	54.06	54.15	1,008,713	-0.84(-1.53%)
Jan 20, 2022	55.70	56.31	54.93	54.99	1,871,599	-0.64(-1.15%)
Jan 19, 2022	56.44	56.48	55.59	55.63	8,693,598	-0.66(-1.17%)
Jan 18, 2022	56.74	56.74	56.07	56.29	888,284	-0.85(-1.49%)
Jan 14, 2022				57.14	0	+0.04(+0.07%)
Jan 13, 2022	57.32	57.65	56.94	57.10	549,248	-0.17(-0.30%)
Jan 12, 2022	57.37	57.47	56.98	57.28	1,721,830	+0.07(+0.12%)
Jan 11, 2022	56.77	57.21	56.37	57.21	8,245,628	+0.50(+0.88%)
Jan 10, 2022	56.67	56.72	56.00	56.71	1,459,758	-0.11(-0.20%)
Jan 07, 2022	56.67	56.99	56.60	56.83	494,620	+0.15(+0.27%)
Jan 06, 2022	56.64	56.93	56.44	56.67	547,582	+0.11(+0.19%)
Jan 05, 2022	57.25	57.56	56.54	56.57	441,062	-0.55(-0.97%)
Jan 04, 2022	56.80	57.25	56.76	57.12	425,745	+0.61(+1.08%)
Jan 03, 2022	56.20	56.51	56.07	56.51	408,118	+0.47(+0.84%)
Dec 31, 2021	56.01	56.24	55.97	56.04	226,957	+0.00(+0.00%)
Dec 30, 2021	56.25	56.45	56.00	56.04	604,359	-0.12(-0.21%)
Dec 29, 2021	56.05	56.28	56.05	56.16	305,581	+0.07(+0.12%)
Dec 28, 2021	55.98	56.28	55.96	56.09	377,503	+0.12(+0.22%)
Dec 27, 2021	55.38	55.99	55.34	55.97	412,250	+0.63(+1.14%)
Dec 23, 2021	55.25	55.49	55.17	55.34	283,401	+0.32(+0.57%)
Dec 22, 2021	54.59	55.02	54.48	55.02	569,956	+0.39(+0.72%)
Dec 21, 2021	54.09	54.64	54.09	54.63	357,209	+0.91(+1.69%)
Dec 20, 2021	53.70	53.75	53.19	53.72	536,503	-0.60(-1.11%)
Dec 17, 2021	54.68	54.85	54.13	54.32	651,579	-0.69(-1.25%)
Dec 16, 2021	55.22	55.55	54.88	55.01	542,207	+0.06(+0.10%)
Dec 15, 2021	54.47	55.01	54.12	54.95	360,148	+0.50(+0.91%)
Dec 14, 2021	54.25	54.81	54.22	54.46	432,904	-0.10(-0.18%)
Dec 13, 2021	54.99	55.07	54.52	54.55	303,170	-0.61(-1.11%)
Dec 10, 2021	54.95	55.17	54.64	55.16	275,440	+0.50(+0.91%)
Dec 09, 2021	54.63	54.86	54.57	54.67	466,057	-0.16(-0.30%)
Dec 08, 2021	54.95	54.95	54.65	54.83	1,376,281	-0.00(-0.01%)
Dec 07, 2021	54.59	55.03	54.50	54.83	9,765,704	+0.84(+1.55%)
Dec 06, 2021	53.69	54.33	53.58	54.00	375,570	+0.81(+1.52%)
Dec 03, 2021	53.65	53.80	52.76	53.19	372,138	-0.23(-0.43%)
Dec 02, 2021	52.54	53.64	52.39	53.42	367,539	+1.04(+1.98%)
Dec 01, 2021	53.57	54.06	52.35	52.38	330,226	-0.51(-0.97%)
Nov 30, 2021	53.63	53.71	52.81	52.89	389,018	-1.16(-2.15%)
Nov 29, 2021	54.42	54.42	53.77	54.05	363,705	+0.23(+0.42%)
Nov 26, 2021	54.05	54.05	53.45	53.83	405,906	-1.38(-2.50%)
Nov 24, 2021	55.04	55.21	55.01	55.21	206,649	+0.00(+0.00%)
Nov 23, 2021	54.86	55.28	54.86	55.21	342,574	+0.33(+0.61%)
Nov 22, 2021	54.73	55.33	54.70	54.87	275,675	+0.41(+0.75%)
Nov 19, 2021	54.74	54.75	54.43	54.46	255,968	-0.54(-0.99%)
Nov 18, 2021	55.11	55.03	54.98	55.01	734,866	-0.04(-0.07%)
Nov 17, 2021	55.21	55.25	54.97	55.04	245,859	-0.30(-0.53%)
Nov 16, 2021	55.37	55.56	55.28	55.34	274,629	-0.01(-0.02%)
Nov 15, 2021	55.43	55.46	55.25	55.35	284,474	+0.11(+0.21%)
Nov 12, 2021	55.15	55.33	55.03	55.23	323,332	+0.16(+0.29%)
Nov 11, 2021	55.09	55.17	54.98	55.07	257,211	+0.10(+0.19%)
Nov 10, 2021	55.18			54.97	244,342	-0.32(-0.59%)
Nov 09, 2021	55.35	55.39	55.04	55.29	259,091	-0.07(-0.12%)
Nov 08, 2021	55.53	55.59	55.26	55.36	491,651	+0.08(+0.14%)
Nov 05, 2021	55.22	55.48	55.10	55.28	243,806	+0.47(+0.85%)
Nov 04, 2021	55.08	55.08	54.62	54.82	579,382	-0.12(-0.23%)
Nov 03, 2021	54.40	54.96	54.40	54.94	997,904	+0.37(+0.68%)
Nov 02, 2021	54.43	54.62	54.30	54.57	6,078,592	+0.20(+0.37%)

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.