Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.10	59.91		59.82	549,466	+0.22(+0.37%)
Jan 28, 2022	58.46	59.66	58.09	59.60	351,124	+0.81(+1.37%)
Jan 27, 2022	58.33	59.33	58.07	58.79	288,022	+1.04(+1.81%)
Jan 26, 2022	58.18	58.85	57.42	57.75	374,481	-0.44(-0.75%)
Jan 25, 2022	56.83	58.87	56.35	58.18	520,298	+0.77(+1.34%)
Jan 24, 2022	58.14	58.58	56.16	57.41	464,017	-0.90(-1.54%)
Jan 21, 2022	58.59	59.30	58.14	58.31	323,796	-0.20(-0.34%)
Jan 20, 2022	59.33	60.00	58.39	58.51	251,610	-1.21(-2.02%)
Jan 19, 2022	60.58	60.91	59.64	59.72	348,173	-0.72(-1.19%)
Jan 18, 2022	60.47	60.92	59.64	60.43	218,897	-0.12(-0.19%)
Jan 14, 2022				60.55	0	+0.63(+1.04%)
Jan 13, 2022	59.23	60.42	59.10	59.93	247,498	+1.03(+1.74%)
Jan 12, 2022	59.52	59.52	58.86	58.90	280,296	-0.90(-1.50%)
Jan 11, 2022	60.50	60.63	58.68	59.80	224,273	-0.60(-0.99%)
Jan 10, 2022	60.69	60.81	60.11	60.40	204,144	+0.06(+0.11%)
Jan 07, 2022	59.80	60.48	59.65	60.33	253,947	+0.36(+0.61%)
Jan 06, 2022	59.93	60.41	59.38	59.97	207,539	+0.43(+0.72%)
Jan 05, 2022	58.85	60.36	58.85	59.54	313,594	+0.20(+0.34%)
Jan 04, 2022	59.22	60.03	59.10	59.34	215,951	+0.15(+0.26%)
Jan 03, 2022	59.34	59.69	58.51	59.19	243,551	+0.01(+0.02%)
Dec 31, 2021	59.05	59.45	58.81	59.18	136,466	+0.23(+0.38%)
Dec 30, 2021	58.88	59.30	58.71	58.95	182,193	+0.08(+0.14%)
Dec 29, 2021	58.73	58.88	58.32	58.87	156,376	+0.38(+0.65%)
Dec 28, 2021	58.56	59.09	58.44	58.49	157,862	-0.05(-0.09%)
Dec 27, 2021	58.47	58.56	57.89	58.55	208,280	+0.27(+0.47%)
Dec 23, 2021	58.24	58.73	57.97	58.27	278,292	+0.09(+0.16%)
Dec 22, 2021	57.86	58.20	57.47	58.18	254,071	+0.55(+0.96%)
Dec 21, 2021	58.63	59.29	57.55	57.63	304,221	-0.86(-1.47%)
Dec 20, 2021	57.35	58.63	57.08	58.49	322,598	+0.47(+0.81%)
Dec 17, 2021	57.25	58.23	56.80	58.02	920,654	+0.52(+0.90%)
Dec 16, 2021	57.65	58.36	57.18	57.50	366,919	-0.15(-0.25%)
Dec 15, 2021	56.45	57.80	56.36	57.65	341,457	+1.12(+1.97%)
Dec 14, 2021	57.43	58.14	56.44	56.53	519,983	-0.67(-1.17%)
Dec 13, 2021	56.89	57.70	56.65	57.20	415,859	-0.10(-0.17%)
Dec 10, 2021	57.22	57.40	56.83	57.30	230,746	+0.44(+0.77%)
Dec 09, 2021	56.97	57.23	56.33	56.87	310,931	-0.24(-0.42%)
Dec 08, 2021	56.35	57.51	56.35	57.11	278,521	+0.55(+0.97%)
Dec 07, 2021	57.22	57.52	56.31	56.56	410,181	-0.76(-1.33%)
Dec 06, 2021	56.14	57.87	56.01	57.32	467,369	+1.90(+3.43%)
Dec 03, 2021	54.81	55.49	54.22	55.42	395,998	+0.92(+1.70%)
Dec 02, 2021	53.94	55.04	53.75	54.50	415,691	+0.96(+1.79%)
Dec 01, 2021	54.35	55.47	53.50	53.54	407,464	-0.19(-0.35%)
Nov 30, 2021	55.18	55.18	53.72	53.72	534,153	-1.89(-3.41%)
Nov 29, 2021	55.59	56.00	54.90	55.62	320,561	+0.42(+0.76%)
Nov 26, 2021	55.65	55.98	54.98	55.20	283,490	-1.20(-2.13%)
Nov 24, 2021	56.39	56.51	55.72	56.40	419,483	+0.13(+0.22%)
Nov 23, 2021	54.49	56.62	54.49	56.27	553,473	+0.02(+0.03%)
Nov 22, 2021	55.23	56.86	54.62	56.26	853,899	+0.92(+1.67%)
Nov 19, 2021	54.68	55.63	54.66	55.33	498,079	+0.31(+0.57%)
Nov 18, 2021	55.42	55.03	54.75	55.02	554,591	-0.55(-0.99%)
Nov 17, 2021	56.24	56.24	55.23	55.56	412,958	-0.39(-0.69%)
Nov 16, 2021	55.87	56.47	55.20	55.95	424,887	-1.15(-2.01%)
Nov 15, 2021	56.17	57.28	56.06	57.10	372,394	+1.43(+2.56%)
Nov 12, 2021	56.56	57.15	55.56	55.67	494,956	-0.82(-1.45%)
Nov 11, 2021	56.60	57.05	56.06	56.49	344,588	-0.22(-0.38%)
Nov 10, 2021	55.31	56.73		56.70	314,989	+1.38(+2.50%)
Nov 09, 2021	55.35	55.54	54.77	55.32	256,575	+0.21(+0.37%)
Nov 08, 2021	55.83	56.35	54.35	55.12	706,674	-1.75(-3.08%)
Nov 05, 2021	56.70	57.71	56.69	56.87	420,889	+0.47(+0.83%)
Nov 04, 2021	56.71	57.23	55.53	56.40	642,939	-0.31(-0.55%)
Nov 03, 2021	56.82	57.55	56.53	56.71	518,622	-0.11(-0.19%)
Nov 02, 2021	57.52	57.82	56.34	56.82	249,864	-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.