Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.84	58.11		58.08	30,579	+2.70(+4.88%)
Jan 28, 2022	54.85	55.50	54.04	55.38	16,271	+0.34(+0.61%)
Jan 27, 2022	56.64	56.64	54.92	55.05	39,960	-1.74(-3.06%)
Jan 26, 2022	57.89	58.30	56.53	56.79	45,472	+0.01(+0.02%)
Jan 25, 2022	56.73	57.19	56.16	56.78	53,315	-0.69(-1.20%)
Jan 24, 2022	57.05	57.70	55.63	57.47	43,570	-0.70(-1.21%)
Jan 21, 2022	59.79	59.79	58.17	58.17	29,800	-1.80(-3.01%)
Jan 20, 2022	60.61	61.60	59.95	59.98	37,855	+0.00(+0.00%)
Jan 19, 2022	60.70	61.24	59.98	59.98	61,782	-0.61(-1.01%)
Jan 18, 2022	61.53	61.53	60.52	60.59	44,470	-1.40(-2.27%)
Jan 14, 2022				62.00	0	-0.35(-0.56%)
Jan 13, 2022	63.19	63.51	62.21	62.35	13,315	-0.55(-0.87%)
Jan 12, 2022	62.57	63.12	62.55	62.89	29,126	+0.74(+1.19%)
Jan 11, 2022	61.28	62.17	61.20	62.15	26,109	+0.96(+1.56%)
Jan 10, 2022	61.13	61.20	59.94	61.20	29,285	-0.30(-0.49%)
Jan 07, 2022	61.80	61.88	61.22	61.50	36,753	-0.51(-0.82%)
Jan 06, 2022	62.32	62.40	61.18	62.01	24,456	-0.42(-0.67%)
Jan 05, 2022	64.27	64.30	62.38	62.42	24,527	-2.21(-3.42%)
Jan 04, 2022	65.76	65.76	64.08	64.64	20,079	-1.07(-1.63%)
Jan 03, 2022	65.66	66.07	65.05	65.71	112,313	+0.66(+1.02%)
Dec 31, 2021	64.82	65.35	64.82	65.05	14,999	+0.10(+0.15%)
Dec 30, 2021	63.79	65.25	63.79	64.95	33,605	+1.12(+1.76%)
Dec 29, 2021	64.14	64.15	63.33	63.83	22,652	-0.04(-0.06%)
Dec 28, 2021	64.37	64.37	63.80	63.87	29,229	-0.35(-0.55%)
Dec 27, 2021	64.29	64.43	63.99	64.22	43,513	+0.04(+0.06%)
Dec 23, 2021	63.50	64.29	63.43	64.18	285,680	+0.66(+1.04%)
Dec 22, 2021	62.66	64.32	62.63	63.52	46,113	+0.74(+1.18%)
Dec 21, 2021	61.95	62.94	61.95	62.78	31,657	+1.79(+2.94%)
Dec 20, 2021	61.43	61.52	60.77	60.98	39,980	-2.11(-3.35%)
Dec 17, 2021	62.62	63.49	62.24	63.10	33,616	-0.30(-0.48%)
Dec 16, 2021	64.54	64.84	63.11	63.40	30,363	-0.65(-1.02%)
Dec 15, 2021	62.87	64.13	61.15	64.05	45,873	+0.43(+0.67%)
Dec 14, 2021	64.00	64.12	63.23	63.62	28,655	-1.23(-1.89%)
Dec 13, 2021	65.54	65.80	64.67	64.85	30,049	-0.67(-1.03%)
Dec 10, 2021	65.92	66.27	65.26	65.52	25,228	-0.19(-0.28%)
Dec 09, 2021	66.80	67.05	65.64	65.71	20,083	-1.32(-1.96%)
Dec 08, 2021	66.75	67.16	66.51	67.02	14,457	+0.27(+0.41%)
Dec 07, 2021	66.23	66.85	66.23	66.75	21,468	+1.77(+2.73%)
Dec 06, 2021	64.66	65.77	63.56	64.98	38,920	+0.63(+0.98%)
Dec 03, 2021	66.82	66.82	64.13	64.34	27,820	-2.24(-3.37%)
Dec 02, 2021	66.58	67.20	66.03	66.58	28,293	-0.17(-0.25%)
Dec 01, 2021	68.66	69.05	66.57	66.75	19,687	-1.47(-2.16%)
Nov 30, 2021	68.88	69.40	67.38	68.22	45,737	-0.55(-0.79%)
Nov 29, 2021	68.80	69.06	68.12	68.77	15,785	+0.75(+1.10%)
Nov 26, 2021	68.34	68.68	67.81	68.02	14,678	-1.49(-2.14%)
Nov 24, 2021	68.90	69.61	68.48	69.51	33,756	+0.13(+0.19%)
Nov 23, 2021	69.77	70.52	68.48	69.37	10,598	-0.24(-0.35%)
Nov 22, 2021	70.40	71.28	69.53	69.62	23,373	-0.35(-0.50%)
Nov 19, 2021	69.08	70.16	69.08	69.97	20,044	+0.69(+0.99%)
Nov 18, 2021	69.88	69.28	69.14	69.28	21,037	-0.60(-0.86%)
Nov 17, 2021	69.99	70.25	69.71	69.88	14,711	-0.10(-0.14%)
Nov 16, 2021	69.56	70.00	69.41	69.98	32,429	+0.55(+0.79%)
Nov 15, 2021	70.19	70.19	69.15	69.43	19,991	-0.79(-1.12%)
Nov 12, 2021	70.47	70.47	69.94	70.22	23,598	+0.01(+0.01%)
Nov 11, 2021	69.16	70.30	69.12	70.21	36,573	+1.47(+2.14%)
Nov 10, 2021	68.96			68.74	37,707	-0.61(-0.88%)
Nov 09, 2021	70.70	70.74	69.24	69.35	49,533	-1.59(-2.24%)
Nov 08, 2021	70.91	71.20	70.53	70.94	46,540	+0.88(+1.25%)
Nov 05, 2021	70.69	70.75	69.68	70.06	31,252	-0.55(-0.77%)
Nov 04, 2021	70.32	70.91	70.32	70.61	223,051	+0.30(+0.42%)
Nov 03, 2021	69.96	70.31	69.34	70.31	15,719	-0.29(-0.42%)
Nov 02, 2021	71.71	71.71	70.18	70.61	20,494	-1.08(-1.51%)

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.