Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.66	55.08		55.08	28,098	+1.72(+3.22%)
Jan 28, 2022	51.84	53.36	51.30	53.36	11,858	+1.79(+3.46%)
Jan 27, 2022	52.79	52.85	51.48	51.58	10,753	-0.18(-0.36%)
Jan 26, 2022	53.21	53.29	51.29	51.76	20,572	+0.18(+0.36%)
Jan 25, 2022	51.87	52.45	51.11	51.58	23,592	-1.38(-2.60%)
Jan 24, 2022	51.51	52.96	49.99	52.96	89,032	+0.29(+0.56%)
Jan 21, 2022	53.72	54.15	52.66	52.66	21,719	-1.43(-2.65%)
Jan 20, 2022	55.28	55.88	54.02	54.09	51,216	-0.63(-1.15%)
Jan 19, 2022	55.84	56.13	54.72	54.72	21,831	-0.55(-1.00%)
Jan 18, 2022	55.77	56.07	55.28	55.28	59,668	-1.41(-2.48%)
Jan 14, 2022				56.68	0	+0.34(+0.61%)
Jan 13, 2022	58.22	58.22	56.29	56.34	25,243	-1.55(-2.68%)
Jan 12, 2022	58.29	58.47	57.68	57.89	15,238	+0.26(+0.45%)
Jan 11, 2022	56.91	57.73	56.60	57.63	8,470	+0.65(+1.14%)
Jan 10, 2022	55.98	56.98	55.15	56.98	33,678	+0.01(+0.02%)
Jan 07, 2022	57.27	57.62	56.57	56.98	15,982	-0.38(-0.67%)
Jan 06, 2022	57.14	57.91	56.94	57.36	12,151	-0.18(-0.31%)
Jan 05, 2022	59.14	59.18	57.53	57.53	25,546	-2.09(-3.51%)
Jan 04, 2022	60.31	60.39	59.06	59.63	42,944	-0.67(-1.11%)
Jan 03, 2022	60.03	60.35	59.69	60.29	13,804	+0.32(+0.53%)
Dec 31, 2021	60.44	60.44	59.97	59.97	8,386	-0.43(-0.71%)
Dec 30, 2021	60.55	60.94	60.41	60.41	12,334	-0.28(-0.47%)
Dec 29, 2021	60.77	60.82	60.43	60.69	8,402	+0.01(+0.02%)
Dec 28, 2021	61.24	61.24	60.63	60.68	8,378	-0.38(-0.62%)
Dec 27, 2021	60.27	61.05	60.27	61.05	27,209	+1.02(+1.70%)
Dec 23, 2021	59.83	60.19	59.83	60.03	21,164	+0.38(+0.64%)
Dec 22, 2021	59.04	59.65	59.04	59.65	2,181	+0.56(+0.95%)
Dec 21, 2021	58.28	59.09	57.71	59.09	10,752	+1.47(+2.55%)
Dec 20, 2021	57.35	57.72	57.21	57.62	15,109	-0.67(-1.14%)
Dec 17, 2021	57.98	58.66	57.70	58.29	11,644	-0.27(-0.47%)
Dec 16, 2021	60.20	60.20	58.22	58.56	13,805	-1.48(-2.46%)
Dec 15, 2021	58.48	60.04	58.00	60.04	7,833	+1.46(+2.49%)
Dec 14, 2021	58.86	59.04	58.04	58.58	41,103	-1.04(-1.74%)
Dec 13, 2021	60.46	60.57	59.62	59.62	8,229	-0.76(-1.27%)
Dec 10, 2021	60.09	60.49	59.78	60.39	17,771	+0.68(+1.14%)
Dec 09, 2021	60.22	60.22	59.70	59.70	4,722	-0.64(-1.07%)
Dec 08, 2021	59.92	60.35	59.86	60.35	22,068	+0.39(+0.65%)
Dec 07, 2021	59.14	60.01	59.14	59.96	12,952	+1.95(+3.37%)
Dec 06, 2021	57.68	58.11	56.86	58.00	14,980	+0.49(+0.84%)
Dec 03, 2021	58.79	58.79	56.80	57.52	18,457	-1.04(-1.78%)
Dec 02, 2021	57.73	58.61	57.62	58.56	86,420	+0.68(+1.18%)
Dec 01, 2021	59.85	59.85	57.88	57.88	14,534	-1.26(-2.13%)
Nov 30, 2021	59.84	60.07	58.86	59.14	20,388	-0.92(-1.53%)
Nov 29, 2021	59.58	60.21	59.32	60.06	15,844	+1.28(+2.17%)
Nov 26, 2021	59.28	59.51	58.57	58.78	15,770	-1.33(-2.21%)
Nov 24, 2021	59.38	60.10	59.28	60.10	5,445	+0.41(+0.69%)
Nov 23, 2021	59.80	59.96	58.95	59.69	11,499	-0.27(-0.46%)
Nov 22, 2021	61.22	61.49	59.97	59.97	18,803	-0.98(-1.60%)
Nov 19, 2021	60.98	61.27	60.92	60.94	5,955	+0.18(+0.29%)
Nov 18, 2021	60.58	60.76	60.15	60.77	13,511	+0.49(+0.81%)
Nov 17, 2021	60.45	60.45	60.24	60.28	19,946	-0.25(-0.42%)
Nov 16, 2021	60.05	60.60	60.01	60.53	10,066	+0.40(+0.67%)
Nov 15, 2021	60.35	60.41	59.87	60.13	49,171	+0.02(+0.03%)
Nov 12, 2021	59.51	60.11	59.49	60.11	10,149	+0.90(+1.52%)
Nov 11, 2021	59.52	59.52	59.22	59.22	7,825	+0.14(+0.23%)
Nov 10, 2021	59.92			59.08	14,543	-1.14(-1.89%)
Nov 09, 2021	60.52	60.52	60.01	60.22	16,614	-0.05(-0.08%)
Nov 08, 2021	60.22	60.36	60.13	60.27	13,170	+0.30(+0.50%)
Nov 05, 2021	60.08	60.29	59.75	59.97	13,964	+0.16(+0.26%)
Nov 04, 2021	59.18	59.91	59.18	59.81	10,904	+0.88(+1.49%)
Nov 03, 2021	58.72	59.00	58.37	58.93	15,641	+0.35(+0.60%)
Nov 02, 2021	58.40	58.72	58.37	58.58	19,723	+0.30(+0.52%)

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.