Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.22	59.97		59.95	86,945	+1.36(+2.32%)
Jan 28, 2022	58.48	58.64	57.98	58.59	260,728	+1.10(+1.91%)
Jan 27, 2022	57.83	57.87	57.31	57.49	62,302	-0.13(-0.22%)
Jan 26, 2022	58.50	58.50	57.51	57.62	74,755	-0.84(-1.44%)
Jan 25, 2022	58.51	58.72	58.06	58.46	54,263	+0.96(+1.67%)
Jan 24, 2022	57.68	58.27	56.27	57.50	221,450	-2.41(-4.02%)
Jan 21, 2022	60.84	61.11	59.79	59.91	70,346	-1.60(-2.60%)
Jan 20, 2022	61.94	62.45	61.51	61.51	95,828	-0.14(-0.23%)
Jan 19, 2022	62.00	62.05	61.52	61.65	120,843	-0.08(-0.13%)
Jan 18, 2022	61.97	62.38	61.67	61.73	223,368	-1.39(-2.20%)
Jan 14, 2022				63.12	0	-0.13(-0.21%)
Jan 13, 2022	63.52	63.69	63.25	63.25	74,579	-0.25(-0.39%)
Jan 12, 2022	63.60	63.89	63.45	63.50	218,684	+0.26(+0.40%)
Jan 11, 2022	62.49	63.28	62.49	63.24	62,244	+0.99(+1.60%)
Jan 10, 2022	62.37	62.48	62.06	62.25	60,789	+0.16(+0.26%)
Jan 07, 2022	61.80	62.30	61.60	62.09	53,601	+0.62(+1.01%)
Jan 06, 2022	61.67	61.91	61.47	61.47	21,256	+0.47(+0.77%)
Jan 05, 2022	61.57	61.79	60.98	61.00	96,754	-0.29(-0.47%)
Jan 04, 2022	61.52	61.65	61.25	61.29	303,872	-0.18(-0.29%)
Jan 03, 2022	60.96	61.58	60.87	61.47	110,454	+1.12(+1.86%)
Dec 31, 2021	60.80	60.88	60.27	60.35	36,771	+0.00(+0.00%)
Dec 30, 2021	60.35	60.56	60.19	60.35	24,373	+0.30(+0.50%)
Dec 29, 2021	59.99	60.09	59.64	60.05	19,339	+0.49(+0.82%)
Dec 28, 2021	59.77	60.02	59.29	59.56	46,943	+0.43(+0.73%)
Dec 27, 2021	58.74	59.26	58.74	59.13	67,938	+0.17(+0.29%)
Dec 23, 2021	58.90	59.10	58.67	58.96	22,832	+0.52(+0.89%)
Dec 22, 2021	58.22	58.69	57.88	58.44	190,186	+0.84(+1.46%)
Dec 21, 2021	57.30	57.62	57.13	57.60	64,729	+1.04(+1.84%)
Dec 20, 2021	56.79	56.93	56.30	56.56	156,194	-1.10(-1.91%)
Dec 17, 2021	57.69	57.90	57.53	57.66	67,153	-0.89(-1.52%)
Dec 16, 2021	59.02	59.07	58.50	58.55	52,873	-0.71(-1.20%)
Dec 15, 2021	59.02	59.30	58.51	59.26	45,531	-0.09(-0.15%)
Dec 14, 2021	59.43	59.50	59.17	59.35	29,650	+0.06(+0.10%)
Dec 13, 2021	59.98	60.10	59.27	59.29	55,873	-1.58(-2.60%)
Dec 10, 2021	60.72	60.95	60.51	60.87	16,844	+0.70(+1.16%)
Dec 09, 2021	60.10	60.37	60.04	60.17	59,053	+0.14(+0.23%)
Dec 08, 2021	59.85	60.29	59.68	60.03	55,058	+0.61(+1.03%)
Dec 07, 2021	59.43	59.59	59.29	59.42	26,953	+0.30(+0.51%)
Dec 06, 2021	58.79	59.28	58.79	59.12	31,742	-0.26(-0.44%)
Dec 03, 2021	59.90	59.90	59.07	59.38	37,107	-0.42(-0.70%)
Dec 02, 2021	59.71	59.99	59.50	59.80	97,636	+0.90(+1.53%)
Dec 01, 2021	59.66	59.80	58.86	58.90	50,186	-0.41(-0.69%)
Nov 30, 2021	59.25	59.68	58.53	59.31	145,556	+1.19(+2.05%)
Nov 29, 2021	58.51	58.51	57.78	58.12	99,860	-0.26(-0.45%)
Nov 26, 2021	59.07	59.35	58.15	58.38	32,879	-2.06(-3.41%)
Nov 24, 2021	60.86	60.86	60.06	60.44	107,832	-0.71(-1.16%)
Nov 23, 2021	60.90	61.33	60.26	61.15	179,531	+1.36(+2.27%)
Nov 22, 2021	60.40	60.50	59.75	59.79	124,822	-1.43(-2.34%)
Nov 19, 2021	61.61	61.73	61.12	61.22	69,881	-0.25(-0.41%)
Nov 18, 2021	61.53	61.55	61.35	61.47	72,227	-0.80(-1.28%)
Nov 17, 2021	62.50	62.50	62.19	62.27	62,481	-0.11(-0.18%)
Nov 16, 2021	62.54	62.60	62.25	62.38	52,981	-0.42(-0.67%)
Nov 15, 2021	62.95	63.05	62.72	62.80	29,740	-0.13(-0.21%)
Nov 12, 2021	62.72	63.06	62.72	62.93	16,403	+0.33(+0.53%)
Nov 11, 2021	62.46	62.70	62.46	62.60	38,913	+0.41(+0.66%)
Nov 10, 2021	62.69			62.19	50,057	-0.66(-1.05%)
Nov 09, 2021	63.22	63.22	62.65	62.85	33,989	-0.33(-0.52%)
Nov 08, 2021	62.78	63.28	62.78	63.18	86,474	+0.84(+1.35%)
Nov 05, 2021	62.33	62.52	62.05	62.34	25,605	+0.55(+0.89%)
Nov 04, 2021	62.10	62.10	61.59	61.79	27,784	-0.01(-0.02%)
Nov 03, 2021	61.55	61.82	61.26	61.80	58,972	+0.25(+0.41%)
Nov 02, 2021	61.56	61.80	61.34	61.55	56,342	+0.40(+0.65%)

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.