Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.11	59.92		59.83	549,378	+0.22(+0.37%)
Jan 28, 2022	58.47	59.67	58.10	59.61	351,068	+0.81(+1.37%)
Jan 27, 2022	58.34	59.34	58.08	58.80	287,976	+1.04(+1.81%)
Jan 26, 2022	58.19	58.86	57.43	57.76	374,421	-0.44(-0.75%)
Jan 25, 2022	56.84	58.88	56.36	58.19	520,215	+0.77(+1.34%)
Jan 24, 2022	58.15	58.59	56.17	57.42	463,942	-0.90(-1.54%)
Jan 21, 2022	58.60	59.31	58.15	58.32	323,745	-0.20(-0.34%)
Jan 20, 2022	59.34	60.01	58.40	58.52	251,570	-1.21(-2.02%)
Jan 19, 2022	60.59	60.92	59.64	59.73	348,118	-0.72(-1.19%)
Jan 18, 2022	60.48	60.93	59.64	60.44	218,862	-0.12(-0.19%)
Jan 14, 2022				60.56	0	+0.63(+1.04%)
Jan 13, 2022	59.24	60.43	59.11	59.94	247,459	+1.03(+1.74%)
Jan 12, 2022	59.53	59.53	58.87	58.91	280,251	-0.90(-1.50%)
Jan 11, 2022	60.51	60.64	58.69	59.81	224,237	-0.60(-0.99%)
Jan 10, 2022	60.70	60.82	60.12	60.41	204,112	+0.06(+0.11%)
Jan 07, 2022	59.81	60.49	59.66	60.34	253,907	+0.36(+0.61%)
Jan 06, 2022	59.94	60.42	59.39	59.98	207,505	+0.43(+0.72%)
Jan 05, 2022	58.86	60.37	58.86	59.55	313,544	+0.20(+0.34%)
Jan 04, 2022	59.23	60.04	59.11	59.35	215,917	+0.15(+0.26%)
Jan 03, 2022	59.35	59.70	58.52	59.20	243,512	+0.01(+0.02%)
Dec 31, 2021	59.05	59.46	58.82	59.19	136,444	+0.23(+0.38%)
Dec 30, 2021	58.89	59.31	58.72	58.96	182,164	+0.08(+0.14%)
Dec 29, 2021	58.74	58.89	58.33	58.88	156,351	+0.38(+0.65%)
Dec 28, 2021	58.57	59.10	58.45	58.50	157,837	-0.05(-0.09%)
Dec 27, 2021	58.48	58.57	57.90	58.56	208,247	+0.27(+0.47%)
Dec 23, 2021	58.25	58.74	57.97	58.28	278,248	+0.09(+0.16%)
Dec 22, 2021	57.87	58.21	57.48	58.19	254,030	+0.55(+0.96%)
Dec 21, 2021	58.64	59.30	57.56	57.64	304,172	-0.86(-1.47%)
Dec 20, 2021	57.36	58.64	57.09	58.50	322,547	+0.47(+0.81%)
Dec 17, 2021	57.26	58.24	56.80	58.03	920,507	+0.52(+0.90%)
Dec 16, 2021	57.66	58.37	57.19	57.51	366,860	-0.15(-0.25%)
Dec 15, 2021	56.46	57.81	56.37	57.66	341,403	+1.12(+1.97%)
Dec 14, 2021	57.44	58.15	56.45	56.54	519,900	-0.67(-1.17%)
Dec 13, 2021	56.90	57.71	56.66	57.21	415,792	-0.10(-0.17%)
Dec 10, 2021	57.23	57.41	56.84	57.31	230,709	+0.44(+0.77%)
Dec 09, 2021	56.98	57.24	56.34	56.88	310,881	-0.24(-0.42%)
Dec 08, 2021	56.36	57.52	56.36	57.12	278,476	+0.55(+0.97%)
Dec 07, 2021	57.23	57.53	56.32	56.57	410,115	-0.76(-1.33%)
Dec 06, 2021	56.15	57.88	56.02	57.33	467,295	+1.90(+3.43%)
Dec 03, 2021	54.82	55.50	54.23	55.43	395,935	+0.92(+1.70%)
Dec 02, 2021	53.95	55.05	53.76	54.50	415,624	+0.96(+1.79%)
Dec 01, 2021	54.36	55.47	53.51	53.54	407,399	-0.19(-0.35%)
Nov 30, 2021	55.19	55.19	53.73	53.73	534,068	-1.89(-3.41%)
Nov 29, 2021	55.60	56.00	54.91	55.63	320,509	+0.42(+0.76%)
Nov 26, 2021	55.66	55.99	54.99	55.20	283,445	-1.20(-2.13%)
Nov 24, 2021	56.40	56.52	55.73	56.41	419,416	+0.13(+0.22%)
Nov 23, 2021	54.50	56.63	54.50	56.28	553,385	+0.02(+0.03%)
Nov 22, 2021	55.24	56.87	54.63	56.26	853,762	+0.92(+1.67%)
Nov 19, 2021	54.68	55.64	54.67	55.34	497,999	+0.31(+0.57%)
Nov 18, 2021	55.43	55.04	54.76	55.03	554,502	-0.55(-0.99%)
Nov 17, 2021	56.25	56.25	55.23	55.57	412,892	-0.39(-0.69%)
Nov 16, 2021	55.88	56.48	55.20	55.96	424,819	-1.15(-2.01%)
Nov 15, 2021	56.18	57.29	56.07	57.11	372,335	+1.43(+2.56%)
Nov 12, 2021	56.57	57.16	55.57	55.68	494,877	-0.82(-1.45%)
Nov 11, 2021	56.61	57.05	56.07	56.50	344,533	-0.22(-0.38%)
Nov 10, 2021	55.32	56.74		56.71	314,939	+1.38(+2.50%)
Nov 09, 2021	55.36	55.55	54.77	55.33	256,534	+0.21(+0.37%)
Nov 08, 2021	55.84	56.35	54.36	55.12	706,562	-1.75(-3.08%)
Nov 05, 2021	56.70	57.72	56.70	56.87	420,822	+0.47(+0.83%)
Nov 04, 2021	56.72	57.24	55.54	56.41	642,836	-0.31(-0.55%)
Nov 03, 2021	56.83	57.56	56.54	56.72	518,539	-0.11(-0.19%)
Nov 02, 2021	57.53	57.83	56.35	56.83	249,825	-0.70(-1.22%)

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.