Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.30	56.45		56.25	6,350,228	+0.69(+1.24%)
Jan 28, 2022	54.86	55.91	54.81	55.56	3,045,324	+0.47(+0.85%)
Jan 27, 2022	56.10	56.43	54.85	55.09	1,998,540	-0.55(-0.98%)
Jan 26, 2022	55.57	56.38	55.12	55.64	2,169,484	+0.30(+0.55%)
Jan 25, 2022	55.07	55.74	54.78	55.33	2,404,651	-0.45(-0.80%)
Jan 24, 2022	56.03	56.35	54.37	55.78	3,264,432	-0.64(-1.13%)
Jan 21, 2022	57.05	57.05	56.27	56.42	2,034,411	-0.36(-0.63%)
Jan 20, 2022	57.00	57.73	56.61	56.78	1,999,938	-0.11(-0.19%)
Jan 19, 2022	57.06	57.73	56.87	56.88	2,072,988	-0.22(-0.39%)
Jan 18, 2022	56.84	57.56	56.14	57.11	3,235,722	+0.00(+0.00%)
Jan 14, 2022				57.11	0	-0.29(-0.50%)
Jan 13, 2022	57.60	57.97	57.26	57.39	3,209,135	-0.32(-0.56%)
Jan 12, 2022	57.33	58.08	57.13	57.72	2,337,082	+0.06(+0.11%)
Jan 11, 2022	58.78	58.97	57.55	57.65	1,973,604	-1.15(-1.95%)
Jan 10, 2022	58.23	58.85	57.88	58.80	3,015,596	+0.57(+0.98%)
Jan 07, 2022	57.72	58.83	57.22	58.23	4,133,958	+0.34(+0.59%)
Jan 06, 2022	58.34	58.80	57.73	57.89	2,771,527	-0.52(-0.89%)
Jan 05, 2022	59.54	59.62	58.32	58.41	3,735,140	-1.32(-2.20%)
Jan 04, 2022	60.48	60.92	59.66	59.72	2,682,760	-0.75(-1.24%)
Jan 03, 2022	61.22	61.22	59.62	60.48	1,763,138	-0.66(-1.08%)
Dec 31, 2021	60.70	61.47	60.57	61.14	1,170,347	+0.56(+0.92%)
Dec 30, 2021	60.49	60.68	59.65	60.58	1,969,287	-0.10(-0.16%)
Dec 29, 2021	60.50	60.81	60.23	60.68	1,185,265	+0.21(+0.35%)
Dec 28, 2021	59.87	60.53	59.86	60.47	782,466	+0.51(+0.86%)
Dec 27, 2021	60.00	60.18	59.52	59.95	672,345	-0.04(-0.07%)
Dec 23, 2021	59.78	60.30	59.78	60.00	991,872	+0.04(+0.07%)
Dec 22, 2021	59.59	60.10	59.51	59.95	1,380,429	+0.34(+0.57%)
Dec 21, 2021	59.87	60.35	59.28	59.62	1,953,351	+0.09(+0.15%)
Dec 20, 2021	58.79	59.56	58.20	59.53	3,384,957	+0.39(+0.66%)
Dec 17, 2021	60.02	60.35	58.99	59.14	5,564,030	-1.12(-1.85%)
Dec 16, 2021	59.70	60.56	59.62	60.26	1,885,991	+0.59(+0.98%)
Dec 15, 2021	58.99	59.71	58.88	59.67	2,290,171	+0.84(+1.43%)
Dec 14, 2021	59.37	59.74	58.70	58.83	1,959,680	-0.47(-0.79%)
Dec 13, 2021	59.21	59.60	58.88	59.30	2,155,866	-0.16(-0.27%)
Dec 10, 2021	59.43	59.89	59.09	59.46	1,674,337	+0.49(+0.83%)
Dec 09, 2021	59.09	59.57	58.62	58.97	2,281,138	-0.32(-0.54%)
Dec 08, 2021	59.65	59.90	59.25	59.29	2,208,390	-0.35(-0.58%)
Dec 07, 2021	60.33	60.62	59.56	59.64	2,686,874	-0.82(-1.35%)
Dec 06, 2021	59.90	60.61	59.79	60.45	2,783,313	+1.39(+2.36%)
Dec 03, 2021	58.52	59.11	58.02	59.06	2,732,898	+0.99(+1.71%)
Dec 02, 2021	58.23	58.91	57.95	58.07	3,355,590	-0.12(-0.20%)
Dec 01, 2021	58.40	58.89	57.85	58.18	3,329,857	+0.30(+0.52%)
Nov 30, 2021	58.23	58.31	57.60	57.88	4,919,800	-0.70(-1.20%)
Nov 29, 2021	57.92	58.73	57.58	58.58	2,313,257	+1.00(+1.74%)
Nov 26, 2021	57.91	58.21	57.29	57.58	1,088,871	-1.07(-1.83%)
Nov 24, 2021	58.30	58.70	57.87	58.65	1,970,259	+0.56(+0.96%)
Nov 23, 2021	57.62	58.27	57.55	58.09	2,457,871	+0.56(+0.97%)
Nov 22, 2021	57.33	58.11	57.27	57.53	2,096,181	-0.01(-0.02%)
Nov 19, 2021	57.33	58.00	56.89	57.54	2,169,203	+0.27(+0.46%)
Nov 18, 2021	57.18	57.29	56.62	57.28	2,470,497	+0.12(+0.22%)
Nov 17, 2021	56.32	57.24	56.03	57.15	2,213,989	+0.61(+1.08%)
Nov 16, 2021	57.28	57.28	56.50	56.54	1,502,616	-0.72(-1.25%)
Nov 15, 2021	57.37	57.89	57.10	57.26	2,174,793	+0.30(+0.53%)
Nov 12, 2021	57.75	57.92	56.87	56.96	1,256,547	-0.87(-1.50%)
Nov 11, 2021	57.82	58.11	57.28	57.83	2,747,323	-0.21(-0.37%)
Nov 10, 2021	57.37	58.17		58.04	3,226,015	+0.76(+1.33%)
Nov 09, 2021	56.98	57.76	56.58	57.28	4,616,722	+0.47(+0.83%)
Nov 08, 2021	56.77	56.90	55.99	56.81	3,680,269	+0.02(+0.03%)
Nov 05, 2021	56.27	56.92	55.99	56.79	3,479,992	+0.90(+1.60%)
Nov 04, 2021	55.36	55.96	55.00	55.89	4,191,428	+0.21(+0.38%)
Nov 03, 2021	54.80	55.69	54.22	55.68	4,907,313	-0.66(-1.16%)
Nov 02, 2021	56.23	56.43	55.49	56.34	3,541,328	+0.21(+0.38%)

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.