Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.26	59.97		59.95	83,860	+0.42(+0.70%)
Jan 28, 2022	58.70	59.55	58.34	59.53	133,210	+0.48(+0.81%)
Jan 27, 2022	59.15	59.88	58.86	59.05	68,786	+0.23(+0.39%)
Jan 26, 2022	59.46	59.67	58.56	58.82	85,131	-0.61(-1.02%)
Jan 25, 2022	59.71	59.72	58.96	59.43	353,519	-0.71(-1.19%)
Jan 24, 2022	59.95	60.22	59.05	60.15	104,308	+0.07(+0.11%)
Jan 21, 2022	60.37	60.75	60.04	60.08	78,153	-0.11(-0.19%)
Jan 20, 2022	60.54	60.92	60.02	60.19	75,105	-0.28(-0.46%)
Jan 19, 2022	60.26	61.15	60.26	60.47	151,202	+0.29(+0.47%)
Jan 18, 2022	60.67	60.67	60.04	60.18	114,232	-1.06(-1.72%)
Jan 14, 2022				61.24	0	+0.13(+0.22%)
Jan 13, 2022	61.27	61.29	61.03	61.11	96,719	-0.12(-0.20%)
Jan 12, 2022	61.06	61.23	60.91	61.23	68,797	+0.07(+0.11%)
Jan 11, 2022	60.89	61.16	60.51	61.16	39,691	+0.17(+0.28%)
Jan 10, 2022	61.12	61.32	60.78	60.99	110,755	-0.48(-0.77%)
Jan 07, 2022	61.28	61.62	61.11	61.47	37,625	+0.04(+0.06%)
Jan 06, 2022	61.56	61.77	61.31	61.43	30,871	-0.29(-0.46%)
Jan 05, 2022	61.93	62.27	61.57	61.72	64,923	-0.34(-0.55%)
Jan 04, 2022	61.81	62.26	61.81	62.06	117,297	+0.32(+0.52%)
Jan 03, 2022	61.69	61.83	61.22	61.74	204,775	+0.13(+0.22%)
Dec 31, 2021	61.35	61.69	61.27	61.60	20,034	+0.25(+0.40%)
Dec 30, 2021	61.52	61.55	61.23	61.35	15,730	-0.20(-0.33%)
Dec 29, 2021	61.30	61.63	61.30	61.56	23,383	+0.21(+0.34%)
Dec 28, 2021	61.02	61.39	61.02	61.35	29,148	+0.34(+0.56%)
Dec 27, 2021	60.54	61.04	60.54	61.01	41,203	+0.40(+0.66%)
Dec 23, 2021	60.50	60.67	60.49	60.61	57,833	+0.14(+0.24%)
Dec 22, 2021	59.96	60.48	59.80	60.46	26,022	+0.36(+0.60%)
Dec 21, 2021	59.96	60.10	59.74	60.10	559,221	-0.02(-0.03%)
Dec 20, 2021	59.65	60.13	59.63	60.12	678,263	+0.12(+0.21%)
Dec 17, 2021	60.47	60.59	59.84	60.00	169,009	-0.63(-1.04%)
Dec 16, 2021	60.44	60.72	60.34	60.62	46,092	+0.47(+0.77%)
Dec 15, 2021	59.64	60.25	59.56	60.16	114,949	+0.50(+0.84%)
Dec 14, 2021	59.71	59.86	59.42	59.65	2,479,786	-0.20(-0.33%)
Dec 13, 2021	59.26	60.13	59.10	59.85	2,860,556	+0.51(+0.86%)
Dec 10, 2021	58.96	59.42	58.95	59.34	51,093	+0.70(+1.19%)
Dec 09, 2021	58.51	58.74	58.39	58.64	13,154	+0.06(+0.11%)
Dec 08, 2021	58.65	58.94	58.23	58.58	21,461	-0.07(-0.11%)
Dec 07, 2021	58.52	58.79	58.48	58.65	32,389	+0.25(+0.43%)
Dec 06, 2021	57.74	58.46	57.74	58.39	18,765	+0.94(+1.64%)
Dec 03, 2021	57.12	57.54	56.89	57.45	50,524	+0.63(+1.11%)
Dec 02, 2021	56.47	57.16	56.47	56.82	66,744	+0.58(+1.04%)
Dec 01, 2021	57.10	57.29	56.12	56.24	78,198	-0.43(-0.76%)
Nov 30, 2021	57.69	57.69	56.52	56.67	61,453	-1.29(-2.22%)
Nov 29, 2021	58.02	58.10	57.82	57.96	105,625	+0.05(+0.08%)
Nov 26, 2021	58.15	58.41	57.77	57.91	36,793	-0.64(-1.09%)
Nov 24, 2021	58.45	58.65	58.36	58.55	20,166	-0.39(-0.65%)
Nov 23, 2021	58.62	58.96	58.52	58.94	11,131	+0.24(+0.40%)
Nov 22, 2021	58.47	58.98	58.38	58.70	18,841	+0.18(+0.31%)
Nov 19, 2021	58.82	58.90	58.47	58.52	27,687	-0.19(-0.32%)
Nov 18, 2021	58.82	58.75	58.70	58.71	22,860	-0.18(-0.30%)
Nov 17, 2021	58.89	58.97	58.81	58.89	17,402	-0.09(-0.16%)
Nov 16, 2021	59.22	59.44	58.86	58.98	63,484	-0.20(-0.33%)
Nov 15, 2021	59.25	59.44	59.17	59.18	20,651	-0.02(-0.03%)
Nov 12, 2021	59.22	59.52	59.11	59.20	12,361	+0.16(+0.27%)
Nov 11, 2021	59.11	59.26	58.97	59.04	19,375	-0.01(-0.01%)
Nov 10, 2021	59.17		59.03	59.05	15,277	-0.19(-0.32%)
Nov 09, 2021	59.00	59.31	59.00	59.24	40,383	+0.26(+0.45%)
Nov 08, 2021	59.17	59.17	58.75	58.98	62,117	-0.39(-0.65%)
Nov 05, 2021	59.11	59.36	59.11	59.36	14,558	+0.32(+0.54%)
Nov 04, 2021	58.75	59.04	58.75	59.04	17,126	-0.13(-0.22%)
Nov 03, 2021	58.59	59.18	58.46	59.17	27,579	+0.77(+1.32%)
Nov 02, 2021	58.22	58.50	58.17	58.40	35,874	+0.21(+0.36%)

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.