Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	61.03	62.31		62.14	617,402	+0.48(+0.78%)
Jan 28, 2022	60.16	61.97	59.63	61.66	679,223	+1.13(+1.87%)
Jan 27, 2022	60.24	61.21	59.35	60.53	384,807	+0.08(+0.14%)
Jan 26, 2022	59.56	61.06	57.93	60.45	407,274	+1.04(+1.75%)
Jan 25, 2022	58.80	60.11	57.92	59.41	475,607	+0.25(+0.42%)
Jan 24, 2022	58.32	59.52	57.06	59.16	448,426	+1.02(+1.76%)
Jan 21, 2022	59.38	60.31	58.00	58.14	408,315	-1.26(-2.12%)
Jan 20, 2022	59.22	59.91	58.88	59.40	297,534	+0.22(+0.37%)
Jan 19, 2022	59.77	60.44	59.12	59.18	297,438	-0.77(-1.28%)
Jan 18, 2022	59.80	61.36	59.25	59.95	301,263	+0.04(+0.06%)
Jan 14, 2022				59.91	0	-0.20(-0.33%)
Jan 13, 2022	60.98	61.06	60.07	60.11	211,631	-0.48(-0.80%)
Jan 12, 2022	60.79	61.23	60.52	60.59	208,707	-0.37(-0.61%)
Jan 11, 2022	61.80	62.18	60.09	60.97	263,651	-0.86(-1.39%)
Jan 10, 2022	62.08	62.88	61.20	61.82	208,670	-0.36(-0.59%)
Jan 07, 2022	61.67	62.38	61.55	62.19	195,128	+0.37(+0.60%)
Jan 06, 2022	62.40	62.84	61.53	61.82	128,459	-0.45(-0.72%)
Jan 05, 2022	63.25	63.86	62.26	62.26	200,151	-0.63(-1.00%)
Jan 04, 2022	63.02	63.30	62.80	62.89	158,831	+0.15(+0.25%)
Jan 03, 2022	63.92	64.03	61.94	62.74	323,673	-1.11(-1.74%)
Dec 31, 2021	63.41	64.22	63.16	63.85	176,204	+0.09(+0.14%)
Dec 30, 2021	63.96	64.35	63.28	63.76	187,922	+0.32(+0.50%)
Dec 29, 2021	63.67	64.02	63.28	63.44	201,845	-0.19(-0.30%)
Dec 28, 2021	64.02	64.44	63.39	63.63	222,405	-0.36(-0.56%)
Dec 27, 2021	64.75	65.34	63.68	63.98	413,300	-0.98(-1.52%)
Dec 23, 2021	65.44	65.62	64.75	64.97	139,678	-0.18(-0.28%)
Dec 22, 2021	65.53	65.88	63.97	65.15	191,262	-0.46(-0.71%)
Dec 21, 2021	65.42	66.49	65.08	65.62	642,808	+0.05(+0.07%)
Dec 20, 2021	63.93	65.76	62.49	65.57	388,193	+1.34(+2.09%)
Dec 17, 2021	63.57	64.62	63.09	64.23	865,708	+0.67(+1.05%)
Dec 16, 2021	63.56	64.19	62.53	63.57	297,672	+0.41(+0.65%)
Dec 15, 2021	62.34	63.56	61.75	63.16	424,397	+0.81(+1.30%)
Dec 14, 2021	62.42	63.35	61.75	62.34	508,088	+0.32(+0.51%)
Dec 13, 2021	62.67	63.18	61.75	62.03	421,915	-0.62(-0.99%)
Dec 10, 2021	62.68	63.37	61.92	62.65	511,523	+0.21(+0.34%)
Dec 09, 2021	63.16	63.40	62.26	62.44	179,641	-1.48(-2.31%)
Dec 08, 2021	62.89	64.35	62.89	63.91	208,903	+1.39(+2.23%)
Dec 07, 2021	64.60	64.60	62.00	62.52	360,097	-2.00(-3.09%)
Dec 06, 2021	61.72	64.60	61.30	64.51	555,118	+3.72(+6.12%)
Dec 03, 2021	60.60	60.90	59.71	60.79	436,556	+0.71(+1.18%)
Dec 02, 2021	59.92	61.41	59.41	60.08	290,397	+0.85(+1.43%)
Dec 01, 2021	60.84	61.79	59.12	59.24	537,065	-0.75(-1.25%)
Nov 30, 2021	62.13	62.61	59.88	59.98	716,427	-2.81(-4.47%)
Nov 29, 2021	63.48	63.57	62.14	62.79	408,084	-0.33(-0.52%)
Nov 26, 2021	62.65	63.48	62.02	63.12	354,574	-0.89(-1.40%)
Nov 24, 2021	63.65	64.15	63.43	64.01	187,127	+0.36(+0.56%)
Nov 23, 2021	63.25	64.29	63.25	63.66	181,437	+0.41(+0.65%)
Nov 22, 2021	64.02	64.88	63.19	63.25	282,225	-0.50(-0.79%)
Nov 19, 2021	62.36	64.08	62.36	63.75	579,099	+0.98(+1.55%)
Nov 18, 2021	62.76	62.77	62.38	62.77	247,397	+0.01(+0.01%)
Nov 17, 2021	63.24	63.40	62.75	62.76	295,869	-0.47(-0.75%)
Nov 16, 2021	64.71	64.71	63.15	63.24	251,876	-1.73(-2.67%)
Nov 15, 2021	63.72	64.98	63.44	64.97	353,926	+1.56(+2.46%)
Nov 12, 2021	63.45	64.53	63.34	63.41	261,121	-0.04(-0.06%)
Nov 11, 2021	63.55	64.10	62.90	63.45	230,846	-0.50(-0.78%)
Nov 10, 2021	62.10	63.98		63.95	496,974	+2.50(+4.07%)
Nov 09, 2021	62.04	62.55	61.41	61.45	684,837	-0.80(-1.28%)
Nov 08, 2021	64.27	64.32	61.92	62.24	437,066	-2.07(-3.22%)
Nov 05, 2021	64.31	65.21	64.19	64.31	361,485	+0.34(+0.54%)
Nov 04, 2021	63.59	65.02	63.33	63.97	443,800	-0.67(-1.03%)
Nov 03, 2021	63.35	65.02	63.14	64.64	674,538	+1.28(+2.03%)
Nov 02, 2021	63.40	64.36	62.69	63.35	534,761	+0.23(+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.