Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.99		64.22	64.47	1,414,254	-0.67(-1.03%)
Jan 28, 2022	63.90	65.25	63.88	65.14	1,496,540	+1.29(+2.02%)
Jan 27, 2022	61.92	64.27	61.74	63.85	1,491,375	+2.05(+3.32%)
Jan 26, 2022	61.62	62.93	61.60	61.80	2,387,577	+0.32(+0.52%)
Jan 25, 2022	60.60	61.87	59.93	61.48	1,257,347	+0.75(+1.23%)
Jan 24, 2022	60.80	61.16	59.58	60.73	1,730,052	-0.41(-0.67%)
Jan 21, 2022	61.15	61.45	60.87	61.14	1,145,504	-0.40(-0.65%)
Jan 20, 2022	62.10	62.38	61.19	61.54	1,156,947	-0.64(-1.03%)
Jan 19, 2022	62.98	62.98	61.88	62.18	705,587	-0.74(-1.18%)
Jan 18, 2022	61.55	63.00	61.55	62.92	1,075,276	+1.03(+1.66%)
Jan 17, 2022	62.24	62.56	61.82	61.89	288,566	-0.07(-0.11%)
Jan 14, 2022	61.50	62.15	61.41	61.96	945,909	+0.28(+0.45%)
Jan 13, 2022	61.36	61.95	61.36	61.68	1,918,333	+0.19(+0.31%)
Jan 12, 2022	61.86	61.92	61.23	61.49	768,806	-0.54(-0.87%)
Jan 11, 2022	61.58	62.22	61.15	62.03	1,534,835	+0.25(+0.40%)
Jan 10, 2022	61.73	62.15	61.18	61.78	1,339,184	+0.18(+0.29%)
Jan 07, 2022	61.06	61.64	60.79	61.60	419,122	+0.37(+0.60%)
Jan 06, 2022	61.62	62.03	60.99	61.23	798,458	-0.49(-0.79%)
Jan 05, 2022	61.02	62.17	60.67	61.72	1,612,033	+0.81(+1.33%)
Jan 04, 2022	60.95	61.24	60.57	60.91	797,295	+0.68(+1.13%)
Dec 31, 2021		60.23	60.23	60.23	0	+0.12(+0.20%)
Dec 30, 2021	60.09	60.44	60.03	60.11	359,879	+0.02(+0.03%)
Dec 29, 2021	59.81	60.20	59.81	60.09	1,807,211	+0.28(+0.47%)
Dec 24, 2021		59.81	59.81	59.81	0	-0.13(-0.22%)
Dec 23, 2021	59.87	60.11	59.77	59.94	1,917,261	+0.06(+0.10%)
Dec 22, 2021	59.41	59.96	59.41	59.88	486,671	+0.34(+0.57%)
Dec 21, 2021	59.43	60.07	59.31	59.54	880,809	+0.26(+0.44%)
Dec 20, 2021	58.77	59.35	58.40	59.28	763,032	+0.31(+0.53%)
Dec 17, 2021	57.24	59.36	57.24	58.97	2,341,410	+1.73(+3.02%)
Dec 16, 2021	57.00	57.49	57.00	57.24	653,908	+0.18(+0.32%)
Dec 15, 2021	57.57	57.93	57.01	57.06	996,724	-0.95(-1.64%)
Dec 14, 2021	57.48	58.04	57.31	58.01	3,304,180	+0.38(+0.66%)
Dec 13, 2021	57.85	57.97	57.25	57.63	3,111,168	-0.13(-0.23%)
Dec 10, 2021	57.60	57.76	57.04	57.76	1,228,201	+0.13(+0.23%)
Dec 09, 2021	58.00	58.28	57.50	57.63	1,075,047	-1.01(-1.72%)
Dec 08, 2021	58.79	58.79	57.95	58.64	1,258,294	-0.18(-0.31%)
Dec 07, 2021	59.14	59.20	58.55	58.82	7,395,445	-0.06(-0.10%)
Dec 06, 2021	58.69	59.29	58.41	58.88	1,988,472	+0.34(+0.58%)
Dec 03, 2021	58.63	58.89	58.30	58.54	1,082,867	+0.07(+0.12%)
Dec 02, 2021	57.39	59.30	57.37	58.47	1,015,038	+1.16(+2.02%)
Dec 01, 2021	57.57	58.24	57.29	57.31	992,615	+0.15(+0.26%)
Nov 30, 2021	57.50	57.69	56.66	57.16	2,046,700	-0.56(-0.97%)
Nov 29, 2021	58.76	58.97	57.61	57.72	1,959,121	-0.93(-1.59%)
Nov 26, 2021	58.86	59.21	58.32	58.65	1,881,652	-0.94(-1.58%)
Nov 25, 2021	59.10	59.63	59.10	59.59	298,942	+0.41(+0.69%)
Nov 24, 2021	59.30	59.45	58.93	59.18	1,148,553	-0.19(-0.32%)
Nov 23, 2021	59.15	59.49	58.89	59.37	1,150,548	+0.21(+0.35%)
Nov 22, 2021	58.75	59.88	58.71	59.16	2,152,890	+0.33(+0.56%)
Nov 19, 2021	59.02	59.21	58.70	58.83	1,109,951	-0.43(-0.73%)
Nov 18, 2021	59.45	59.35	59.21	59.26	755,971	-0.53(-0.89%)
Nov 17, 2021	59.93	59.93	59.14	59.79	1,554,045	-0.66(-1.09%)
Nov 16, 2021	60.75	60.92	60.44	60.45	689,094	-0.14(-0.23%)
Nov 15, 2021	60.75	60.83	60.33	60.59	1,310,348	+0.01(+0.02%)
Nov 12, 2021	60.50	60.97	60.37	60.58	605,840	-0.30(-0.49%)
Nov 11, 2021	61.01	61.29	60.58	60.88	617,494	-0.44(-0.72%)
Nov 10, 2021	60.76			61.32	1,205,977	+0.42(+0.69%)
Nov 09, 2021	60.88	61.51	60.75	60.90	2,510,440	+0.16(+0.26%)
Nov 08, 2021	59.44	60.89	59.30	60.74	2,157,319	+1.79(+3.04%)
Nov 05, 2021	60.00	60.11	58.21	58.95	1,851,015	-0.97(-1.62%)
Nov 04, 2021	59.37	59.94	59.23	59.92	1,170,927	+0.62(+1.05%)
Nov 03, 2021	58.58	59.33	58.32	59.30	845,149	+0.70(+1.19%)
Nov 02, 2021	58.68	58.68	58.20	58.60	724,336	+0.16(+0.27%)

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.