Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.92	56.27		55.65	126,337	+0.55(+1.00%)
Jan 28, 2022	54.51	55.41	54.20	55.10	53,581	+0.79(+1.45%)
Jan 27, 2022	55.53	56.10	54.23	54.31	52,378	-0.97(-1.75%)
Jan 26, 2022	55.17	55.74	54.62	55.28	43,845	+0.89(+1.64%)
Jan 25, 2022	54.41	55.67	53.52	54.39	84,233	-0.02(-0.04%)
Jan 24, 2022	53.01	54.92	52.58	54.41	56,682	-0.18(-0.33%)
Jan 21, 2022	54.83	54.83	53.30	54.59	94,154	-0.63(-1.14%)
Jan 20, 2022	56.00	56.39	55.05	55.22	112,082	-0.27(-0.49%)
Jan 19, 2022	56.07	56.50	55.00	55.49	38,858	-0.87(-1.54%)
Jan 18, 2022	57.50	57.72	55.43	56.36	81,498	-1.43(-2.47%)
Jan 17, 2022	57.36	58.10	57.09	57.79	11,835	+0.44(+0.77%)
Jan 14, 2022	58.76	58.76	57.20	57.35	51,308	-1.38(-2.35%)
Jan 13, 2022	58.88	58.88	57.78	58.73	49,024	+0.80(+1.38%)
Jan 12, 2022	59.00	59.00	57.48	57.93	37,606	-1.25(-2.11%)
Jan 11, 2022	57.00	59.32	56.99	59.18	35,221	+2.18(+3.82%)
Jan 10, 2022	57.72	57.80	56.14	57.00	85,363	-0.67(-1.16%)
Jan 07, 2022	58.93	58.93	57.67	57.67	20,038	-0.76(-1.30%)
Jan 06, 2022	60.00	60.80	58.21	58.43	59,481	-1.81(-3.00%)
Jan 05, 2022	60.16	60.56	59.74	60.24	41,508	-0.60(-0.99%)
Jan 04, 2022	58.70	60.99	58.41	60.84	37,347	+2.79(+4.81%)
Dec 31, 2021		58.05	58.05	58.05	0	-0.27(-0.46%)
Dec 30, 2021	59.18	59.57	58.10	58.32	21,269	-0.06(-0.10%)
Dec 29, 2021	59.08	59.19	58.27	58.38	17,421	+0.54(+0.93%)
Dec 24, 2021		57.84	57.84	57.84	0	-0.57(-0.98%)
Dec 23, 2021	58.48	58.90	58.17	58.41	20,997	-0.19(-0.32%)
Dec 22, 2021	58.16	58.87	58.16	58.60	37,375	+0.29(+0.50%)
Dec 21, 2021	57.38	59.00	57.38	58.31	64,584	+1.17(+2.05%)
Dec 20, 2021	58.13	58.35	56.51	57.14	64,326	-1.36(-2.32%)
Dec 17, 2021	58.70	59.21	57.70	58.50	98,211	-0.25(-0.43%)
Dec 16, 2021	59.44	59.44	58.70	58.75	21,020	-1.07(-1.79%)
Dec 15, 2021	58.59	60.15	58.59	59.82	30,659	+0.82(+1.39%)
Dec 14, 2021	57.61	59.46	57.42	59.00	22,957	-0.21(-0.35%)
Dec 13, 2021	60.26	60.26	57.95	59.21	117,027	-0.76(-1.27%)
Dec 10, 2021	59.97	60.69	59.40	59.97	66,534	+0.05(+0.08%)
Dec 09, 2021	58.89	59.92	58.50	59.92	12,012	+1.39(+2.37%)
Dec 08, 2021	58.09	59.00	58.09	58.53	21,460	-0.06(-0.10%)
Dec 07, 2021	59.67	59.67	58.32	58.59	37,216	-0.01(-0.02%)
Dec 06, 2021	57.79	59.97	57.79	58.60	61,562	+0.62(+1.07%)
Dec 03, 2021	58.60	59.20	57.41	57.98	30,550	-0.93(-1.58%)
Dec 02, 2021	57.12	58.92	56.65	58.91	246,475	+2.01(+3.53%)
Dec 01, 2021	59.02	59.02	56.68	56.90	29,481	-0.75(-1.30%)
Nov 30, 2021	58.67	59.00	56.45	57.65	498,605	-2.18(-3.64%)
Nov 29, 2021	60.04	60.67	59.52	59.83	27,241	-0.29(-0.48%)
Nov 26, 2021	60.85	60.94	59.50	60.12	39,317	-1.77(-2.86%)
Nov 25, 2021	61.25	62.17	60.05	61.89	22,385	+1.62(+2.69%)
Nov 24, 2021	60.21	60.27	59.62	60.27	36,830	-0.04(-0.07%)
Nov 23, 2021	60.05	60.74	59.94	60.31	140,921	-0.57(-0.94%)
Nov 22, 2021	59.10	61.30	59.00	60.88	77,828	+2.04(+3.47%)
Nov 19, 2021	60.52	60.52	58.00	58.84	184,047	-1.97(-3.24%)
Nov 18, 2021	61.41	61.16	60.70	60.81	143,265	-0.82(-1.33%)
Nov 17, 2021	63.26	63.39	60.88	61.63	71,704	-1.36(-2.16%)
Nov 16, 2021	63.09	64.06	62.64	62.99	185,972	-0.06(-0.10%)
Nov 15, 2021	64.10	64.10	62.00	63.05	50,057	-0.95(-1.48%)
Nov 12, 2021	63.26	65.35	63.26	64.00	55,720	+0.74(+1.17%)
Nov 11, 2021	62.42	63.48	62.42	63.26	28,618	+1.00(+1.61%)
Nov 10, 2021	61.52	62.58		62.26	28,815	+0.46(+0.74%)
Nov 09, 2021	61.07	62.09	60.92	61.80	66,545	+0.20(+0.32%)
Nov 08, 2021	61.73	62.49	60.93	61.60	82,055	+0.70(+1.15%)
Nov 05, 2021	60.94	61.00	60.70	60.90	73,736	+0.34(+0.56%)
Nov 04, 2021	61.07	61.50	60.56	60.56	54,649	-0.05(-0.08%)
Nov 03, 2021	59.45	61.00	59.45	60.61	19,600	+0.86(+1.44%)
Nov 02, 2021	59.99	60.22	59.28	59.75	81,135	-0.28(-0.47%)

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.