Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	56.46	57.19		57.14	87,307	+1.02(+1.81%)
Jan 28, 2022	55.71	56.15	55.39	56.12	56,286	+0.01(+0.02%)
Jan 27, 2022	56.47	56.75	55.97	56.11	63,614	-0.81(-1.42%)
Jan 26, 2022	57.89	57.89	56.75	56.93	70,494	-0.76(-1.32%)
Jan 25, 2022	57.40	58.02	56.98	57.69	145,906	-0.22(-0.37%)
Jan 24, 2022	57.64	57.93	56.67	57.91	150,241	-0.27(-0.47%)
Jan 21, 2022	58.83	58.83	58.14	58.18	103,571	-0.40(-0.68%)
Jan 20, 2022	59.12	59.45	58.57	58.57	71,818	-0.22(-0.37%)
Jan 19, 2022	59.19	59.26	58.79	58.79	89,899	-0.44(-0.75%)
Jan 18, 2022	59.45	59.51	59.15	59.23	145,831	-0.96(-1.60%)
Jan 14, 2022				60.20	0	-0.09(-0.16%)
Jan 13, 2022	60.93	60.93	60.24	60.29	57,567	-0.49(-0.81%)
Jan 12, 2022	60.59	60.86	60.57	60.78	56,591	+0.72(+1.19%)
Jan 11, 2022	59.52	60.09	59.42	60.06	226,500	+0.47(+0.79%)
Jan 10, 2022	59.44	59.59	59.03	59.59	151,025	-0.21(-0.35%)
Jan 07, 2022	59.64	59.81	59.28	59.80	64,119	-0.07(-0.11%)
Jan 06, 2022	60.05	60.10	59.73	59.87	108,734	-0.60(-1.00%)
Jan 05, 2022	61.11	61.17	60.37	60.47	63,170	-0.51(-0.83%)
Jan 04, 2022	60.88	61.07	60.83	60.98	57,693	+0.79(+1.32%)
Jan 03, 2022	60.23	60.29	60.04	60.19	165,849	+0.00(+0.00%)
Dec 31, 2021	60.03	60.37	59.99	60.19	82,133	+0.05(+0.08%)
Dec 30, 2021	60.28	60.41	60.14	60.14	66,654	-0.13(-0.22%)
Dec 29, 2021	60.19	60.34	60.15	60.27	69,387	-0.09(-0.16%)
Dec 28, 2021	60.37	60.54	60.34	60.37	107,611	+0.05(+0.08%)
Dec 27, 2021	59.93	60.32	59.93	60.32	123,297	+0.15(+0.25%)
Dec 23, 2021	59.90	60.32	59.90	60.17	115,273	+0.23(+0.38%)
Dec 22, 2021	59.35	59.97	59.33	59.94	149,286	+0.37(+0.61%)
Dec 21, 2021	59.30	59.65	59.30	59.58	91,075	+0.39(+0.67%)
Dec 20, 2021	59.02	59.23	58.84	59.18	149,833	-0.31(-0.52%)
Dec 17, 2021	59.82	59.94	59.49	59.49	52,632	-0.71(-1.19%)
Dec 16, 2021	60.46	60.56	60.10	60.21	45,548	-0.03(-0.05%)
Dec 15, 2021	59.74	60.29	59.52	60.24	96,604	+0.80(+1.34%)
Dec 14, 2021	59.39	59.61	59.21	59.44	42,095	-0.21(-0.35%)
Dec 13, 2021	59.82	59.90	59.57	59.64	57,229	-0.59(-0.97%)
Dec 10, 2021	60.21	60.37	60.07	60.23	51,659	+0.08(+0.14%)
Dec 09, 2021	60.18	60.31	60.07	60.15	95,331	-0.39(-0.65%)
Dec 08, 2021	60.41	60.64	60.36	60.54	439,834	+0.00(+0.00%)
Dec 07, 2021	60.00	60.62	60.00	60.54	109,440	+1.34(+2.26%)
Dec 06, 2021	58.96	59.34	58.85	59.20	88,812	+0.11(+0.19%)
Dec 03, 2021	59.24	59.24	58.61	59.09	108,224	+0.28(+0.47%)
Dec 02, 2021	58.34	59.00	58.34	58.82	110,975	+0.78(+1.34%)
Dec 01, 2021	59.24	59.41	57.98	58.04	132,923	-0.41(-0.71%)
Nov 30, 2021	58.63	58.74	58.51	58.45	233,494	-0.65(-1.10%)
Nov 29, 2021	59.23	59.38	58.89	59.10	59,985	+0.20(+0.34%)
Nov 26, 2021	59.45	59.45	58.71	58.90	24,758	-1.73(-2.86%)
Nov 24, 2021	60.40	60.67	60.31	60.63	38,525	-0.64(-1.05%)
Nov 23, 2021	61.08	61.30	60.97	61.28	41,619	+0.19(+0.32%)
Nov 22, 2021	61.33	61.51	61.06	61.08	57,474	-0.18(-0.30%)
Nov 19, 2021	61.34	61.41	61.24	61.27	42,381	-0.12(-0.19%)
Nov 18, 2021	61.27	61.39	61.31	61.39	29,823	+0.15(+0.24%)
Nov 17, 2021	61.19	61.26	61.11	61.24	64,501	-0.38(-0.61%)
Nov 16, 2021	61.70	61.79	61.59	61.62	129,987	-0.24(-0.39%)
Nov 15, 2021	62.02	62.03	61.85	61.85	31,577	+0.00(+0.00%)
Nov 12, 2021	61.65	61.85	61.63	61.85	24,436	+0.61(+1.00%)
Nov 11, 2021	61.23	61.35	61.20	61.24	34,013	+0.18(+0.30%)
Nov 10, 2021	61.55		60.95	61.06	56,315	-0.78(-1.26%)
Nov 09, 2021	62.06	62.06	61.71	61.84	41,760	-0.50(-0.81%)
Nov 08, 2021	62.27	62.34	62.26	62.34	17,651	-0.02(-0.03%)
Nov 05, 2021	62.28	62.40	62.16	62.36	94,884	+0.12(+0.19%)
Nov 04, 2021	62.09	62.24	61.96	62.24	50,396	+0.22(+0.36%)
Nov 03, 2021	61.56	62.03	61.42	62.02	37,069	+0.39(+0.64%)
Nov 02, 2021	61.59	61.73	61.59	61.63	20,516	-0.25(-0.40%)

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.