Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.91	56.39		56.36	322,613	+1.39(+2.53%)
Jan 28, 2022	53.99	54.98	53.09	54.96	300,029	+0.88(+1.63%)
Jan 27, 2022	55.16	55.80	53.81	54.08	359,960	-0.56(-1.02%)
Jan 26, 2022	56.44	56.63	54.20	54.64	213,028	-0.90(-1.62%)
Jan 25, 2022	55.43	56.10	54.56	55.54	217,799	-0.85(-1.51%)
Jan 24, 2022	53.78	56.44	53.32	56.40	712,453	+1.91(+3.51%)
Jan 21, 2022	54.95	55.67	54.26	54.48	481,647	-0.75(-1.35%)
Jan 20, 2022	56.92	57.46	55.11	55.23	400,222	-1.50(-2.65%)
Jan 19, 2022	57.66	57.82	56.73	56.73	216,632	-0.64(-1.11%)
Jan 18, 2022	58.04	58.04	57.17	57.37	62,440	-1.14(-1.94%)
Jan 14, 2022				58.50	0	-0.68(-1.14%)
Jan 13, 2022	59.44	59.93	59.03	59.18	71,946	+0.05(+0.08%)
Jan 12, 2022	59.49	59.70	58.67	59.13	98,955	-0.04(-0.07%)
Jan 11, 2022	58.62	59.22	58.22	59.17	115,880	+0.49(+0.84%)
Jan 10, 2022	59.06	59.06	57.36	58.68	88,361	-0.79(-1.34%)
Jan 07, 2022	60.00	60.29	59.38	59.48	79,244	-0.48(-0.80%)
Jan 06, 2022	59.93	60.35	59.13	59.96	311,042	+0.21(+0.34%)
Jan 05, 2022	61.30	61.55	59.75	59.75	131,475	-1.67(-2.71%)
Jan 04, 2022	61.13	61.64	61.13	61.42	324,849	+0.46(+0.76%)
Jan 03, 2022	61.06	61.40	60.70	60.96	488,078	+0.11(+0.18%)
Dec 31, 2021	60.77	61.11	60.55	60.85	41,167	+0.11(+0.18%)
Dec 30, 2021	60.69	61.21	60.69	60.74	254,434	+0.14(+0.23%)
Dec 29, 2021	60.26	60.74	60.26	60.60	55,407	+0.29(+0.49%)
Dec 28, 2021	60.35	60.78	60.25	60.31	112,099	+0.03(+0.05%)
Dec 27, 2021	59.70	60.31	59.48	60.28	84,615	+0.65(+1.09%)
Dec 23, 2021	59.30	59.76	59.12	59.63	49,785	+0.56(+0.95%)
Dec 22, 2021	58.46	59.08	58.46	59.07	57,448	+0.69(+1.19%)
Dec 21, 2021	57.56	58.43	57.56	58.37	51,616	+1.40(+2.45%)
Dec 20, 2021	57.47	57.49	56.35	56.98	441,043	-1.36(-2.33%)
Dec 17, 2021	58.28	58.86	57.80	58.33	61,483	-0.27(-0.47%)
Dec 16, 2021	59.78	59.90	58.45	58.61	121,591	-0.94(-1.58%)
Dec 15, 2021	58.99	59.55	58.15	59.55	161,188	+0.48(+0.81%)
Dec 14, 2021	58.91	59.57	58.87	59.07	197,493	-0.30(-0.51%)
Dec 13, 2021	60.65	60.65	59.15	59.37	107,522	-1.42(-2.33%)
Dec 10, 2021	60.88	60.88	60.14	60.79	2,288,028	+0.41(+0.68%)
Dec 09, 2021	61.02	61.25	60.38	60.38	72,361	-0.70(-1.15%)
Dec 08, 2021	61.16	61.36	60.85	61.08	110,718	+0.19(+0.31%)
Dec 07, 2021	60.86	61.32	60.71	60.90	105,336	+1.03(+1.72%)
Dec 06, 2021	59.57	60.37	59.14	59.87	116,676	+0.85(+1.44%)
Dec 03, 2021	59.98	59.98	58.52	59.02	52,308	-0.70(-1.18%)
Dec 02, 2021	58.50	59.92	58.50	59.72	127,989	+1.45(+2.48%)
Dec 01, 2021	60.26	60.89	58.26	58.28	367,043	-1.06(-1.78%)
Nov 30, 2021	60.37	60.61	59.04	59.33	156,067	-1.51(-2.48%)
Nov 29, 2021	61.58	61.61	60.54	60.84	83,013	-0.13(-0.21%)
Nov 26, 2021	60.78	61.21	60.41	60.97	54,473	-1.29(-2.07%)
Nov 24, 2021	62.04	62.39	61.65	62.26	58,133	-0.42(-0.67%)
Nov 23, 2021	62.76	62.95	61.90	62.68	82,799	-0.23(-0.36%)
Nov 22, 2021	63.13	63.48	62.60	62.90	49,921	+0.11(+0.17%)
Nov 19, 2021	63.31	63.33	62.74	62.80	91,401	-0.67(-1.05%)
Nov 18, 2021	63.89	63.44	63.05	63.46	43,559	+0.03(+0.05%)
Nov 17, 2021	64.11	64.16	63.17	63.43	72,081	-0.70(-1.10%)
Nov 16, 2021	63.70	64.41	63.63	64.14	64,882	+0.55(+0.86%)
Nov 15, 2021	63.65	63.99	63.53	63.59	303,019	+0.26(+0.42%)
Nov 12, 2021	62.97	63.40	62.89	63.32	42,623	+0.53(+0.84%)
Nov 11, 2021	62.76	62.96	62.55	62.80	55,603	+0.33(+0.53%)
Nov 10, 2021	62.82			62.46	39,183	-0.65(-1.02%)
Nov 09, 2021	62.98	63.49	62.87	63.11	70,123	+0.19(+0.30%)
Nov 08, 2021	63.27	63.27	62.80	62.92	45,787	-0.09(-0.14%)
Nov 05, 2021	63.00	63.31	62.80	63.01	53,976	+0.58(+0.92%)
Nov 04, 2021	62.77	63.13	62.25	62.43	104,924	-0.06(-0.09%)
Nov 03, 2021	61.37	62.66	61.37	62.49	200,869	+1.24(+2.03%)
Nov 02, 2021	61.68	61.68	61.22	61.25	296,199	-0.32(-0.52%)

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.