Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.30			64.50	451,690	-0.89(-1.36%)
Jan 28, 2022	64.60	65.45	63.84	65.39	580,223	+0.87(+1.35%)
Jan 27, 2022	64.29	65.75	63.69	64.52	295,075	+0.36(+0.56%)
Jan 26, 2022	64.96	66.25	63.81	64.16	333,453	-0.55(-0.85%)
Jan 25, 2022	65.08	66.46	64.48	64.71	368,343	-0.60(-0.92%)
Jan 24, 2022	63.77	65.71	63.77	65.31	297,505	+1.05(+1.63%)
Jan 21, 2022	64.04	64.76	63.12	64.26	397,247	+0.45(+0.71%)
Jan 20, 2022	65.73	66.05	63.58	63.81	489,976	-1.92(-2.92%)
Jan 19, 2022	66.56	67.82	65.62	65.73	301,972	-0.98(-1.47%)
Jan 18, 2022	65.26	67.94	65.26	66.71	583,775	-0.71(-1.05%)
Jan 14, 2022				67.42	0	+3.45(+5.39%)
Jan 13, 2022	61.73	64.86	61.73	63.97	1,342,788	+2.09(+3.38%)
Jan 12, 2022	61.25	62.18	61.05	61.88	301,090	+0.64(+1.05%)
Jan 11, 2022	61.03	62.11	59.46	61.24	588,202	+0.41(+0.67%)
Jan 10, 2022	60.30	61.15	60.08	60.83	190,153	+0.90(+1.50%)
Jan 07, 2022	60.74	60.99	59.65	59.93	388,909	-0.84(-1.38%)
Jan 06, 2022	60.69	61.80	59.82	60.77	3,039,672	+0.08(+0.13%)
Jan 05, 2022	61.32	61.76	60.53	60.69	157,513	-0.32(-0.52%)
Jan 04, 2022	61.73	62.14	60.57	61.01	172,218	-0.32(-0.52%)
Jan 03, 2022	61.38	63.12	61.15	61.33	165,611	-0.78(-1.26%)
Dec 31, 2021	60.29	62.39	60.29	62.11	180,111	+2.04(+3.40%)
Dec 30, 2021	60.09	60.59	59.81	60.07	115,085	-0.19(-0.32%)
Dec 29, 2021	60.54	60.94	60.02	60.26	97,754	-0.28(-0.46%)
Dec 28, 2021	60.89	61.67	60.48	60.54	141,411	-0.20(-0.33%)
Dec 27, 2021	60.42	61.16	60.08	60.74	113,432	+0.51(+0.85%)
Dec 23, 2021	60.20	60.87	59.99	60.23	132,707	-0.10(-0.17%)
Dec 22, 2021	59.62	60.43	59.59	60.33	137,270	+0.71(+1.19%)
Dec 21, 2021	59.18	60.12	59.02	59.62	163,453	+0.55(+0.93%)
Dec 20, 2021	57.88	59.34	57.51	59.07	268,193	+0.65(+1.11%)
Dec 17, 2021	58.59	60.08	58.06	58.42	1,390,162	-0.41(-0.70%)
Dec 16, 2021	59.15	59.40	57.75	58.83	205,504	+0.11(+0.19%)
Dec 15, 2021	58.88	59.49	57.42	58.72	316,725	+0.33(+0.57%)
Dec 14, 2021	58.39	59.62	58.30	58.39	280,637	-0.21(-0.36%)
Dec 13, 2021	59.19	59.55	58.36	58.60	225,610	-0.98(-1.64%)
Dec 10, 2021	57.59	59.96	56.84	59.58	225,115	+2.09(+3.64%)
Dec 09, 2021	57.44	58.30	57.17	57.49	144,923	-0.07(-0.12%)
Dec 08, 2021	57.28	57.76	56.41	57.56	430,388	+0.36(+0.63%)
Dec 07, 2021	55.67	57.53	55.60	57.20	713,437	+1.96(+3.55%)
Dec 06, 2021	58.90	60.16	55.11	55.24	1,430,958	-3.50(-5.96%)
Dec 03, 2021	59.61	60.39	57.91	58.74	642,617	-0.36(-0.61%)
Dec 02, 2021	59.18	59.87	58.98	59.10	1,173,690	+0.16(+0.28%)
Dec 01, 2021	59.07	59.63	58.31	58.94	730,856	+0.60(+1.02%)
Nov 30, 2021	58.94	59.16	57.79	58.34	880,908	-0.63(-1.07%)
Nov 29, 2021	59.11	59.74	58.88	58.97	492,742	-0.14(-0.24%)
Nov 26, 2021	58.00	59.35	58.00	59.11	262,456	+0.23(+0.39%)
Nov 24, 2021	59.09	59.41	58.52	58.88	253,124	-0.31(-0.52%)
Nov 23, 2021	59.19	59.50	59.08	59.19	237,284	+0.07(+0.11%)
Nov 22, 2021	59.28	59.61	58.89	59.12	221,104	+0.20(+0.34%)
Nov 19, 2021	59.24	59.52	58.92	58.92	162,512	-0.46(-0.77%)
Nov 18, 2021	59.10	59.48	59.29	59.38	191,983	+0.33(+0.56%)
Nov 17, 2021	59.00	59.35	58.80	59.05	274,769	-0.10(-0.17%)
Nov 16, 2021	59.00	59.44	58.63	59.15	463,811	+0.07(+0.12%)
Nov 15, 2021	59.31	59.72	58.71	59.08	267,731	+0.13(+0.22%)
Nov 12, 2021	59.24	59.39	58.60	58.95	311,638	-0.43(-0.72%)
Nov 11, 2021	58.60	59.90	58.60	59.38	283,645	+0.88(+1.50%)
Nov 10, 2021	58.94		58.44	58.50	254,415	-0.58(-0.98%)
Nov 09, 2021	60.12	60.75	59.00	59.08	245,929	-0.92(-1.53%)
Nov 08, 2021	59.77	60.23	58.90	60.00	310,891	+0.30(+0.50%)
Nov 05, 2021	59.07	59.86	58.74	59.70	386,724	+0.79(+1.34%)
Nov 04, 2021	59.00	60.29	58.11	58.91	980,992	+4.89(+9.05%)
Nov 03, 2021	53.17	54.62	52.00	54.02	304,139	+0.65(+1.22%)
Nov 02, 2021	53.69	53.69	52.17	53.37	304,287	-0.13(-0.24%)

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.