Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.03		56.06	56.45	418,474	-1.43(-2.47%)
Jan 28, 2022	56.41	57.92	55.70	57.88	347,696	+1.29(+2.28%)
Jan 27, 2022	56.17	57.14	55.66	56.59	277,914	+0.50(+0.89%)
Jan 26, 2022	56.72	57.43	55.75	56.09	296,777	-0.31(-0.55%)
Jan 25, 2022	58.03	58.40	55.85	56.40	280,922	-2.30(-3.92%)
Jan 24, 2022	57.88	59.35	57.70	58.70	421,156	+0.73(+1.26%)
Jan 21, 2022	56.28	59.17	56.28	57.97	309,813	+2.00(+3.57%)
Jan 20, 2022	58.80	58.80	55.93	55.97	275,721	-2.51(-4.29%)
Jan 19, 2022	58.28	58.88	57.87	58.48	287,308	+0.15(+0.26%)
Jan 18, 2022	59.02	59.29	58.03	58.33	160,430	-1.32(-2.21%)
Jan 14, 2022				59.65	0	-0.10(-0.17%)
Jan 13, 2022	59.77	60.69	59.59	59.75	138,110	+0.22(+0.37%)
Jan 12, 2022	60.18	60.23	59.14	59.53	275,070	-0.02(-0.03%)
Jan 11, 2022	60.36	60.36	58.96	59.55	199,038	-0.99(-1.64%)
Jan 10, 2022	60.00	60.90	59.53	60.54	136,457	+0.22(+0.36%)
Jan 07, 2022	60.82	61.21	60.29	60.32	134,340	-0.91(-1.49%)
Jan 06, 2022	60.72	61.64	60.49	61.23	120,151	+0.16(+0.26%)
Jan 05, 2022	61.75	62.84	60.83	61.07	163,198	-0.81(-1.31%)
Jan 04, 2022	60.83	62.02	60.73	61.88	142,845	+1.26(+2.08%)
Jan 03, 2022	60.69	61.62	60.05	60.62	325,000	-0.03(-0.05%)
Dec 31, 2021	62.23	62.67	60.58	60.65	143,559	-1.62(-2.60%)
Dec 30, 2021	63.06	63.47	62.17	62.27	135,141	-0.85(-1.35%)
Dec 29, 2021	62.47	63.19	62.47	63.12	102,803	+0.65(+1.04%)
Dec 28, 2021	61.99	62.94	61.99	62.47	102,469	+0.38(+0.61%)
Dec 27, 2021	62.13	62.62	61.73	62.09	136,311	+0.21(+0.34%)
Dec 23, 2021	63.00	63.00	61.65	61.88	150,596	-0.74(-1.18%)
Dec 22, 2021	61.25	62.81	60.70	62.62	176,353	+1.58(+2.59%)
Dec 21, 2021	60.72	61.45	60.72	61.04	175,495	+0.83(+1.38%)
Dec 20, 2021	59.08	60.42	58.70	60.21	288,361	+1.11(+1.88%)
Dec 17, 2021	58.85	60.38	58.48	59.10	1,244,550	+0.09(+0.15%)
Dec 16, 2021	59.29	59.82	58.69	59.01	245,380	+0.02(+0.03%)
Dec 15, 2021	57.15	59.31	57.15	58.99	262,122	+1.67(+2.91%)
Dec 14, 2021	56.97	57.70	56.53	57.32	257,876	+0.06(+0.10%)
Dec 13, 2021	56.92	57.33	56.11	57.26	251,337	+0.04(+0.07%)
Dec 10, 2021	56.82	57.48	56.22	57.22	180,860	+0.65(+1.15%)
Dec 09, 2021	57.31	57.68	56.39	56.57	146,947	-1.09(-1.89%)
Dec 08, 2021	57.95	58.00	56.85	57.66	164,794	-0.19(-0.33%)
Dec 07, 2021	58.51	58.81	57.47	57.85	224,620	-0.43(-0.74%)
Dec 06, 2021	58.59	58.98	57.79	58.28	150,289	+0.53(+0.92%)
Dec 03, 2021	57.84	58.62	57.43	57.75	172,583	+0.16(+0.28%)
Dec 02, 2021	57.55	58.42	57.06	57.59	189,024	+0.48(+0.84%)
Dec 01, 2021	56.95	58.30	56.83	57.11	225,541	+1.16(+2.07%)
Nov 30, 2021	55.47	56.23	55.21	55.95	290,765	+0.03(+0.05%)
Nov 29, 2021	56.75	56.95	55.55	55.92	202,731	-0.49(-0.87%)
Nov 26, 2021	58.12	58.76	55.64	56.41	194,539	-3.00(-5.05%)
Nov 24, 2021	58.53	59.50	58.13	59.41	120,909	+0.77(+1.31%)
Nov 23, 2021	59.09	59.39	58.41	58.64	226,986	-0.54(-0.91%)
Nov 22, 2021	58.80	60.06	58.23	59.18	268,394	+0.92(+1.58%)
Nov 19, 2021	59.84	60.32	58.15	58.26	277,915	-2.00(-3.32%)
Nov 18, 2021	60.89	60.23	59.30	60.26	233,114	-0.71(-1.16%)
Nov 17, 2021	61.34	61.95	60.92	60.97	182,309	-0.36(-0.59%)
Nov 16, 2021	60.60	61.64	60.22	61.33	139,632	+0.05(+0.08%)
Nov 15, 2021	62.74	63.25	61.03	61.28	181,877	-1.46(-2.33%)
Nov 12, 2021	63.30	63.71	62.51	62.74	159,094	-0.56(-0.88%)
Nov 11, 2021	62.08	63.78	62.08	63.30	178,219	+1.20(+1.93%)
Nov 10, 2021	62.23			62.10	126,707	-0.48(-0.77%)
Nov 09, 2021	62.65	63.42	62.21	62.58	145,897	-0.30(-0.48%)
Nov 08, 2021	63.02	63.75	62.22	62.88	129,980	-0.04(-0.06%)
Nov 05, 2021	61.96	63.83	61.78	62.92	245,832	+1.28(+2.08%)
Nov 04, 2021	61.40	62.90	60.80	61.64	211,490	+0.23(+0.37%)
Nov 03, 2021	59.77	62.17	59.55	61.41	252,846	+1.08(+1.79%)
Nov 02, 2021	60.70	61.61	60.20	60.33	200,648	-0.28(-0.46%)

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.