Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	62.87			63.60	10,197,974	+0.58(+0.92%)
Jan 28, 2022	61.80	63.14	60.63	63.02	16,305,094	-1.00(-1.56%)
Jan 27, 2022	63.77	65.13	63.52	64.02	12,832,142	+0.81(+1.28%)
Jan 26, 2022	63.07	64.04	62.74	63.21	10,568,259	-0.34(-0.54%)
Jan 25, 2022	63.84	63.86	62.82	63.55	13,549,845	-0.60(-0.93%)
Jan 24, 2022	65.10	65.38	62.68	64.15	14,536,980	-0.71(-1.10%)
Jan 21, 2022	64.74	65.92	64.71	64.86	19,898,786	+0.57(+0.89%)
Jan 20, 2022	64.12	64.69	64.01	64.29	11,021,442	+0.15(+0.24%)
Jan 19, 2022	64.10	64.68	64.00	64.14	7,635,524	+0.22(+0.34%)
Jan 18, 2022	63.82	63.97	63.24	63.92	7,102,908	-0.69(-1.07%)
Jan 14, 2022				64.62	0	+0.44(+0.68%)
Jan 13, 2022	63.81	64.30	63.65	64.18	7,052,926	+0.26(+0.40%)
Jan 12, 2022	63.74	64.07	63.41	63.92	6,110,735	+0.10(+0.16%)
Jan 11, 2022	63.89	64.01	62.86	63.82	5,579,909	+0.22(+0.34%)
Jan 10, 2022	64.23	64.36	63.44	63.60	7,191,701	-0.49(-0.77%)
Jan 07, 2022	63.83	64.29	63.55	64.09	6,802,845	+0.16(+0.25%)
Jan 06, 2022	64.09	64.45	63.54	63.93	9,700,886	-0.03(-0.04%)
Jan 05, 2022	63.38	64.48	63.27	63.96	11,299,771	+0.91(+1.44%)
Jan 04, 2022	62.61	63.71	62.50	63.05	7,924,853	+0.46(+0.73%)
Jan 03, 2022	62.39	62.92	61.75	62.60	9,462,166	-0.32(-0.51%)
Dec 31, 2021	62.41	63.00	62.33	62.92	5,350,387	+0.53(+0.85%)
Dec 30, 2021	62.82	62.95	62.33	62.39	5,862,894	-0.26(-0.41%)
Dec 29, 2021	62.38	62.80	62.20	62.64	5,036,838	+0.34(+0.55%)
Dec 28, 2021	61.93	62.37	61.83	62.30	3,448,616	+0.46(+0.75%)
Dec 27, 2021	61.30	61.88	61.14	61.84	4,304,939	+0.55(+0.89%)
Dec 23, 2021	61.30	61.58	61.15	61.29	4,177,897	+0.10(+0.17%)
Dec 22, 2021	60.52	61.30	60.51	61.19	5,427,750	+0.48(+0.79%)
Dec 21, 2021	60.71	61.22	60.49	60.71	7,174,061	-0.43(-0.71%)
Dec 20, 2021	61.13	61.27	60.77	61.14	9,531,053	-0.17(-0.28%)
Dec 17, 2021	61.93	62.35	61.28	61.31	13,205,732	-0.69(-1.11%)
Dec 16, 2021	61.04	62.33	60.72	62.00	11,451,093	+0.85(+1.39%)
Dec 15, 2021	60.01	61.32	59.91	61.15	12,428,618	+1.32(+2.21%)
Dec 14, 2021	59.58	59.87	59.43	59.83	11,009,396	+0.21(+0.35%)
Dec 13, 2021	58.80	59.94	58.42	59.62	9,978,433	+0.86(+1.46%)
Dec 10, 2021	58.06	58.90	57.67	58.76	7,415,532	+1.20(+2.08%)
Dec 09, 2021	57.44	57.64	57.12	57.56	3,728,013	+0.10(+0.18%)
Dec 08, 2021	57.89	57.92	56.66	57.46	7,075,867	-0.50(-0.86%)
Dec 07, 2021	57.97	58.46	57.78	57.96	8,177,143	-0.01(-0.02%)
Dec 06, 2021	57.27	58.25	57.27	57.97	6,273,399	+1.09(+1.93%)
Dec 03, 2021	56.44	57.17	56.34	56.88	8,195,669	+0.76(+1.35%)
Dec 02, 2021	55.51	56.50	55.38	56.12	7,971,053	+0.85(+1.54%)
Dec 01, 2021	56.04	56.40	55.22	55.27	6,105,159	-0.36(-0.64%)
Nov 30, 2021	57.03	57.04	55.31	55.63	11,315,212	-1.60(-2.80%)
Nov 29, 2021	57.03	57.37	56.53	57.23	6,625,824	+0.37(+0.65%)
Nov 26, 2021	57.60	57.96	56.72	56.87	5,297,338	-1.01(-1.74%)
Nov 24, 2021	57.95	58.33	57.53	57.88	5,425,042	-0.08(-0.15%)
Nov 23, 2021	57.57	58.14	57.46	57.96	6,933,632	+0.42(+0.72%)
Nov 22, 2021	57.01	57.91	56.57	57.55	7,705,153	+0.42(+0.74%)
Nov 19, 2021	59.08	59.10	57.03	57.12	11,170,689	-1.72(-2.92%)
Nov 18, 2021	58.54	58.91	58.39	58.84	7,732,087	+0.16(+0.27%)
Nov 17, 2021	58.69	58.93	58.49	58.68	11,592,232	-0.28(-0.48%)
Nov 16, 2021	59.39	59.79	58.92	58.96	6,741,628	-0.36(-0.60%)
Nov 15, 2021	59.23	59.41	59.00	59.32	3,711,755	+0.07(+0.11%)
Nov 12, 2021	59.07	59.63	58.80	59.25	5,484,586	+0.29(+0.50%)
Nov 11, 2021	59.16	59.23	58.61	58.96	3,878,048	-0.25(-0.41%)
Nov 10, 2021	59.01			59.21	7,462,871	+0.46(+0.79%)
Nov 09, 2021	58.40	58.86	58.21	58.74	4,511,798	+0.34(+0.58%)
Nov 08, 2021	58.79	58.90	58.06	58.40	4,578,249	-0.36(-0.61%)
Nov 05, 2021	58.99	59.20	58.65	58.76	4,883,546	+0.16(+0.27%)
Nov 04, 2021	58.30	58.91	58.22	58.60	6,266,177	-0.24(-0.40%)
Nov 03, 2021	59.50	59.85	58.43	58.84	7,894,472	+0.93(+1.60%)
Nov 02, 2021	57.48	57.93	56.98	57.91	5,705,307	+0.42(+0.74%)

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.