Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.90	56.17		56.02	1,861,684	+1.09(+1.98%)
Jan 28, 2022	54.42	54.95	53.16	54.94	2,417,029	+0.29(+0.53%)
Jan 27, 2022	56.50	57.03	54.43	54.65	2,868,423	-1.11(-1.98%)
Jan 26, 2022	55.93	57.14	55.15	55.75	2,674,192	+0.36(+0.65%)
Jan 25, 2022	56.02	56.44	54.32	55.39	2,626,022	-1.57(-2.76%)
Jan 24, 2022	56.05	57.07	54.24	56.97	2,981,099	-0.11(-0.19%)
Jan 21, 2022	56.96	57.71	56.42	57.08	1,990,391	-0.38(-0.66%)
Jan 20, 2022	58.06	59.18	57.32	57.46	1,656,272	-0.73(-1.25%)
Jan 19, 2022	58.81	59.23	58.07	58.19	1,434,427	-0.23(-0.39%)
Jan 18, 2022	58.34	58.92	57.97	58.41	1,762,136	-0.75(-1.26%)
Jan 14, 2022				59.16	0	-0.16(-0.27%)
Jan 13, 2022	59.65	60.25	59.11	59.32	1,375,200	-0.46(-0.77%)
Jan 12, 2022	60.02	60.46	59.60	59.78	1,089,395	+0.01(+0.02%)
Jan 11, 2022	59.12	59.86	58.19	59.77	1,548,638	+0.98(+1.66%)
Jan 10, 2022	58.28	58.89	57.77	58.79	2,108,671	-0.31(-0.52%)
Jan 07, 2022	60.13	60.67	59.06	59.10	1,924,276	-1.00(-1.66%)
Jan 06, 2022	59.53	60.30	58.91	60.10	1,371,961	+1.09(+1.84%)
Jan 05, 2022	60.55	61.15	58.95	59.01	2,546,315	-1.52(-2.52%)
Jan 04, 2022	59.95	60.87	59.53	60.54	1,843,976	+1.11(+1.86%)
Jan 03, 2022	61.99	62.43	59.12	59.43	1,899,411	-2.23(-3.62%)
Dec 31, 2021	60.95	61.99	60.95	61.66	969,427	+0.62(+1.01%)
Dec 30, 2021	61.22	61.79	61.05	61.05	759,881	-0.15(-0.24%)
Dec 29, 2021	61.08	61.38	60.88	61.20	756,990	+0.03(+0.05%)
Dec 28, 2021	61.08	61.49	60.70	61.17	1,248,292	+0.16(+0.26%)
Dec 27, 2021	59.68	61.23	59.59	61.01	1,201,380	+1.47(+2.46%)
Dec 23, 2021	58.84	59.85	58.76	59.54	1,143,984	+1.00(+1.70%)
Dec 22, 2021	59.02	59.29	58.14	58.54	1,152,032	-0.43(-0.73%)
Dec 21, 2021	58.33	59.33	57.91	58.97	1,717,261	+1.30(+2.25%)
Dec 20, 2021	57.23	57.75	56.71	57.68	2,200,632	-0.35(-0.60%)
Dec 17, 2021	58.98	59.29	57.97	58.03	3,692,542	-1.20(-2.02%)
Dec 16, 2021	59.52	60.48	58.57	59.22	1,982,862	-0.12(-0.20%)
Dec 15, 2021	58.28	59.40	57.70	59.34	2,486,568	+1.46(+2.51%)
Dec 14, 2021	59.03	59.38	57.24	57.89	3,243,230	-1.55(-2.62%)
Dec 13, 2021	59.36	60.10	59.28	59.44	1,989,892	+0.05(+0.08%)
Dec 10, 2021	59.80	59.99	59.05	59.39	1,682,083	-0.33(-0.55%)
Dec 09, 2021	59.59	60.22	59.36	59.72	1,166,029	-0.23(-0.38%)
Dec 08, 2021	59.31	60.01	58.72	59.95	2,623,765	+0.42(+0.70%)
Dec 07, 2021	59.13	60.22	59.02	59.53	2,209,158	+0.99(+1.69%)
Dec 06, 2021	59.13	59.51	58.52	58.54	2,632,495	+0.24(+0.41%)
Dec 03, 2021	59.41	59.41	57.38	58.30	2,181,418	-0.74(-1.25%)
Dec 02, 2021	57.30	59.38	57.20	59.04	2,423,563	+2.13(+3.75%)
Dec 01, 2021	59.23	59.64	56.88	56.91	1,468,627	-1.24(-2.13%)
Nov 30, 2021	59.05	59.93	57.83	58.15	2,572,252	-1.46(-2.44%)
Nov 29, 2021	59.68	60.36	59.08	59.60	2,006,130	+0.86(+1.46%)
Nov 26, 2021	58.29	59.71	58.00	58.74	1,888,742	-2.07(-3.41%)
Nov 24, 2021	59.82	60.84	59.80	60.82	1,375,269	+0.33(+0.54%)
Nov 23, 2021	59.51	60.56	59.25	60.49	1,914,886	+0.77(+1.28%)
Nov 22, 2021	61.53	61.84	59.68	59.72	1,961,005	-1.52(-2.49%)
Nov 19, 2021	61.67	61.85	60.09	61.24	2,743,953	+0.55(+0.90%)
Nov 18, 2021	59.80	60.83	59.62	60.70	3,521,899	+1.55(+2.63%)
Nov 17, 2021	59.98	59.98	58.36	59.14	1,917,395	-0.96(-1.59%)
Nov 16, 2021	59.02	60.79	58.96	60.10	2,052,068	+1.25(+2.12%)
Nov 15, 2021	58.39	59.20	58.35	58.85	2,408,727	+0.60(+1.03%)
Nov 12, 2021	58.33	58.40	57.69	58.25	1,373,936	+0.20(+0.34%)
Nov 11, 2021	58.36	58.47	57.74	58.06	1,087,566	-0.14(-0.24%)
Nov 10, 2021	58.90			58.20	1,826,973	-1.11(-1.87%)
Nov 09, 2021	57.62	59.36	57.60	59.30	3,103,331	+1.60(+2.78%)
Nov 08, 2021	57.62	58.06	57.38	57.70	2,291,276	+0.66(+1.15%)
Nov 05, 2021	57.48	57.84	56.47	57.04	2,950,008	+0.10(+0.17%)
Nov 04, 2021	56.83	58.17	56.32	56.94	2,191,109	+1.09(+1.94%)
Nov 03, 2021	55.81	56.12	55.08	55.85	2,104,095	-0.17(-0.30%)
Nov 02, 2021	54.30	56.04	53.80	56.02	2,108,261	+1.73(+3.19%)

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.