Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	56.48	57.21		57.16	87,282	+1.02(+1.81%)
Jan 28, 2022	55.73	56.17	55.40	56.14	56,269	+0.01(+0.02%)
Jan 27, 2022	56.49	56.76	55.99	56.13	63,596	-0.81(-1.42%)
Jan 26, 2022	57.90	57.90	56.76	56.94	70,474	-0.76(-1.32%)
Jan 25, 2022	57.41	58.04	57.00	57.71	145,864	-0.22(-0.37%)
Jan 24, 2022	57.66	57.95	56.69	57.92	150,198	-0.27(-0.47%)
Jan 21, 2022	58.85	58.85	58.16	58.20	103,541	-0.40(-0.68%)
Jan 20, 2022	59.14	59.47	58.59	58.59	71,798	-0.22(-0.37%)
Jan 19, 2022	59.20	59.28	58.81	58.81	89,873	-0.44(-0.75%)
Jan 18, 2022	59.47	59.52	59.17	59.25	145,789	-0.96(-1.60%)
Jan 14, 2022				60.21	0	-0.09(-0.16%)
Jan 13, 2022	60.95	60.95	60.26	60.31	57,551	-0.49(-0.81%)
Jan 12, 2022	60.61	60.87	60.59	60.80	56,575	+0.72(+1.19%)
Jan 11, 2022	59.53	60.11	59.44	60.08	226,435	+0.47(+0.79%)
Jan 10, 2022	59.46	59.61	59.04	59.61	150,982	-0.21(-0.35%)
Jan 07, 2022	59.66	59.83	59.30	59.82	64,101	-0.07(-0.11%)
Jan 06, 2022	60.07	60.12	59.75	59.88	108,703	-0.60(-1.00%)
Jan 05, 2022	61.13	61.18	60.39	60.49	63,152	-0.51(-0.83%)
Jan 04, 2022	60.90	61.09	60.85	61.00	57,676	+0.79(+1.32%)
Jan 03, 2022	60.25	60.31	60.06	60.20	165,801	+0.00(+0.00%)
Dec 31, 2021	60.04	60.38	60.01	60.20	82,109	+0.05(+0.08%)
Dec 30, 2021	60.30	60.43	60.16	60.16	66,635	-0.13(-0.22%)
Dec 29, 2021	60.21	60.36	60.17	60.29	69,367	-0.09(-0.16%)
Dec 28, 2021	60.38	60.55	60.36	60.38	107,580	+0.05(+0.08%)
Dec 27, 2021	59.94	60.34	59.94	60.34	123,262	+0.15(+0.25%)
Dec 23, 2021	59.91	60.34	59.91	60.19	115,240	+0.23(+0.38%)
Dec 22, 2021	59.37	59.99	59.34	59.96	149,243	+0.37(+0.61%)
Dec 21, 2021	59.31	59.67	59.31	59.59	91,049	+0.39(+0.67%)
Dec 20, 2021	59.04	59.25	58.85	59.20	149,790	-0.31(-0.52%)
Dec 17, 2021	59.84	59.96	59.51	59.51	52,617	-0.71(-1.19%)
Dec 16, 2021	60.48	60.58	60.12	60.22	45,535	-0.03(-0.05%)
Dec 15, 2021	59.75	60.31	59.54	60.25	96,576	+0.80(+1.34%)
Dec 14, 2021	59.41	59.62	59.23	59.45	42,083	-0.21(-0.35%)
Dec 13, 2021	59.84	59.91	59.59	59.66	57,212	-0.59(-0.97%)
Dec 10, 2021	60.23	60.39	60.08	60.25	51,644	+0.08(+0.14%)
Dec 09, 2021	60.19	60.33	60.08	60.17	95,304	-0.39(-0.65%)
Dec 08, 2021	60.43	60.66	60.38	60.56	439,707	+0.00(+0.00%)
Dec 07, 2021	60.02	60.64	60.02	60.56	109,408	+1.34(+2.26%)
Dec 06, 2021	58.98	59.36	58.87	59.22	88,787	+0.11(+0.19%)
Dec 03, 2021	59.25	59.25	58.63	59.11	108,193	+0.28(+0.47%)
Dec 02, 2021	58.36	59.02	58.36	58.83	110,943	+0.78(+1.34%)
Dec 01, 2021	59.26	59.43	58.00	58.05	132,885	-0.41(-0.71%)
Nov 30, 2021	58.64	58.75	58.52	58.47	233,426	-0.65(-1.10%)
Nov 29, 2021	59.25	59.39	58.91	59.12	59,968	+0.20(+0.34%)
Nov 26, 2021	59.47	59.47	58.72	58.92	24,751	-1.73(-2.86%)
Nov 24, 2021	60.42	60.69	60.33	60.65	38,514	-0.64(-1.05%)
Nov 23, 2021	61.10	61.32	60.99	61.29	41,607	+0.19(+0.32%)
Nov 22, 2021	61.35	61.53	61.08	61.10	57,458	-0.18(-0.30%)
Nov 19, 2021	61.36	61.43	61.26	61.28	42,369	-0.12(-0.19%)
Nov 18, 2021	61.28	61.40	61.33	61.40	29,814	+0.15(+0.24%)
Nov 17, 2021	61.21	61.28	61.13	61.26	64,483	-0.38(-0.61%)
Nov 16, 2021	61.72	61.81	61.61	61.63	129,949	-0.24(-0.39%)
Nov 15, 2021	62.04	62.05	61.87	61.87	31,568	+0.00(+0.00%)
Nov 12, 2021	61.67	61.87	61.65	61.87	24,429	+0.61(+1.00%)
Nov 11, 2021	61.25	61.37	61.22	61.26	34,003	+0.18(+0.30%)
Nov 10, 2021	61.57		60.97	61.07	56,299	-0.78(-1.26%)
Nov 09, 2021	62.07	62.07	61.72	61.85	41,748	-0.50(-0.81%)
Nov 08, 2021	62.28	62.36	62.28	62.36	17,646	-0.02(-0.03%)
Nov 05, 2021	62.30	62.42	62.17	62.38	94,857	+0.12(+0.19%)
Nov 04, 2021	62.11	62.26	61.98	62.26	50,382	+0.22(+0.35%)
Nov 03, 2021	61.58	62.05	61.44	62.04	37,058	+0.39(+0.64%)
Nov 02, 2021	61.61	61.74	61.61	61.65	20,510	-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.