Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.91	56.18		56.03	1,861,285	+1.09(+1.98%)
Jan 28, 2022	54.43	54.96	53.17	54.95	2,416,512	+0.29(+0.53%)
Jan 27, 2022	56.51	57.04	54.44	54.66	2,867,810	-1.11(-1.98%)
Jan 26, 2022	55.94	57.16	55.16	55.77	2,673,620	+0.36(+0.65%)
Jan 25, 2022	56.03	56.45	54.33	55.41	2,625,460	-1.58(-2.76%)
Jan 24, 2022	56.06	57.08	54.25	56.98	2,980,462	-0.11(-0.19%)
Jan 21, 2022	56.97	57.72	56.43	57.09	1,989,966	-0.38(-0.66%)
Jan 20, 2022	58.07	59.19	57.33	57.47	1,655,918	-0.73(-1.25%)
Jan 19, 2022	58.83	59.24	58.08	58.20	1,434,120	-0.23(-0.39%)
Jan 18, 2022	58.36	58.94	57.98	58.43	1,761,759	-0.75(-1.26%)
Jan 14, 2022				59.17	0	-0.16(-0.27%)
Jan 13, 2022	59.66	60.26	59.12	59.33	1,374,906	-0.46(-0.77%)
Jan 12, 2022	60.03	60.47	59.61	59.79	1,089,162	+0.01(+0.02%)
Jan 11, 2022	59.13	59.87	58.20	59.78	1,548,306	+0.98(+1.66%)
Jan 10, 2022	58.30	58.91	57.78	58.81	2,108,220	-0.31(-0.52%)
Jan 07, 2022	60.14	60.68	59.07	59.11	1,923,864	-1.00(-1.66%)
Jan 06, 2022	59.54	60.31	58.92	60.11	1,371,668	+1.09(+1.84%)
Jan 05, 2022	60.56	61.16	58.97	59.02	2,545,770	-1.53(-2.52%)
Jan 04, 2022	59.96	60.88	59.54	60.55	1,843,581	+1.11(+1.86%)
Jan 03, 2022	62.01	62.44	59.13	59.44	1,899,004	-2.23(-3.62%)
Dec 31, 2021	60.96	62.01	60.96	61.68	969,220	+0.62(+1.01%)
Dec 30, 2021	61.23	61.81	61.06	61.06	759,718	-0.15(-0.24%)
Dec 29, 2021	61.09	61.40	60.89	61.21	756,828	+0.03(+0.05%)
Dec 28, 2021	61.09	61.51	60.71	61.18	1,248,025	+0.16(+0.26%)
Dec 27, 2021	59.69	61.25	59.60	61.02	1,201,123	+1.47(+2.46%)
Dec 23, 2021	58.86	59.86	58.78	59.55	1,143,739	+1.00(+1.70%)
Dec 22, 2021	59.03	59.30	58.15	58.56	1,151,785	-0.43(-0.73%)
Dec 21, 2021	58.35	59.34	57.92	58.99	1,716,893	+1.30(+2.25%)
Dec 20, 2021	57.24	57.76	56.72	57.69	2,200,161	-0.35(-0.60%)
Dec 17, 2021	59.00	59.30	57.98	58.04	3,691,752	-1.20(-2.02%)
Dec 16, 2021	59.53	60.49	58.59	59.23	1,982,438	-0.12(-0.20%)
Dec 15, 2021	58.30	59.41	57.71	59.35	2,486,036	+1.46(+2.51%)
Dec 14, 2021	59.04	59.39	57.26	57.90	3,242,536	-1.56(-2.62%)
Dec 13, 2021	59.37	60.11	59.29	59.45	1,989,466	+0.05(+0.08%)
Dec 10, 2021	59.81	60.00	59.06	59.40	1,681,723	-0.33(-0.55%)
Dec 09, 2021	59.60	60.24	59.37	59.73	1,165,779	-0.23(-0.38%)
Dec 08, 2021	59.32	60.02	58.74	59.96	2,623,203	+0.42(+0.70%)
Dec 07, 2021	59.14	60.23	59.03	59.54	2,208,685	+0.99(+1.69%)
Dec 06, 2021	59.14	59.52	58.54	58.56	2,631,932	+0.24(+0.41%)
Dec 03, 2021	59.42	59.42	57.39	58.32	2,180,951	-0.74(-1.25%)
Dec 02, 2021	57.31	59.39	57.21	59.05	2,423,045	+2.13(+3.75%)
Dec 01, 2021	59.24	59.65	56.89	56.92	1,468,313	-1.24(-2.13%)
Nov 30, 2021	59.06	59.94	57.84	58.16	2,571,701	-1.46(-2.44%)
Nov 29, 2021	59.69	60.37	59.09	59.61	2,005,701	+0.86(+1.46%)
Nov 26, 2021	58.31	59.72	58.01	58.76	1,888,338	-2.07(-3.41%)
Nov 24, 2021	59.83	60.85	59.81	60.83	1,374,975	+0.33(+0.54%)
Nov 23, 2021	59.52	60.57	59.26	60.50	1,914,477	+0.77(+1.29%)
Nov 22, 2021	61.55	61.86	59.69	59.73	1,960,586	-1.53(-2.49%)
Nov 19, 2021	61.69	61.87	60.10	61.26	2,743,366	+0.55(+0.90%)
Nov 18, 2021	59.81	60.84	59.63	60.71	3,521,146	+1.56(+2.63%)
Nov 17, 2021	59.99	60.00	58.38	59.15	1,916,984	-0.96(-1.59%)
Nov 16, 2021	59.03	60.80	58.98	60.11	2,051,629	+1.25(+2.12%)
Nov 15, 2021	58.41	59.21	58.37	58.87	2,408,211	+0.60(+1.03%)
Nov 12, 2021	58.35	58.41	57.70	58.27	1,373,642	+0.20(+0.34%)
Nov 11, 2021	58.38	58.48	57.75	58.07	1,087,333	-0.14(-0.24%)
Nov 10, 2021	58.92			58.21	1,826,582	-1.11(-1.87%)
Nov 09, 2021	57.63	59.37	57.61	59.31	3,102,667	+1.61(+2.78%)
Nov 08, 2021	57.63	58.07	57.39	57.71	2,290,785	+0.66(+1.15%)
Nov 05, 2021	57.49	57.85	56.48	57.05	2,949,377	+0.10(+0.18%)
Nov 04, 2021	56.84	58.19	56.33	56.95	2,190,640	+1.09(+1.94%)
Nov 03, 2021	55.83	56.13	55.09	55.87	2,103,645	-0.17(-0.30%)
Nov 02, 2021	54.31	56.05	53.81	56.03	2,107,810	+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.