Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.52			55.29	7,388,562	-0.67(-1.20%)
Jan 28, 2022	56.55	56.93	54.19	55.97	7,191,253	-0.61(-1.09%)
Jan 27, 2022	59.09	60.12	56.04	56.58	6,606,383	-2.65(-4.48%)
Jan 26, 2022	60.00	62.05	58.39	59.23	9,488,633	-0.45(-0.75%)
Jan 25, 2022	56.07	60.06	55.34	59.68	7,977,714	+3.11(+5.50%)
Jan 24, 2022	52.47	56.75	51.93	56.57	9,438,650	+1.76(+3.22%)
Jan 21, 2022	58.52	58.65	54.64	54.81	11,307,146	-4.91(-8.23%)
Jan 20, 2022	60.55	62.65	58.47	59.72	16,327,369	+1.58(+2.72%)
Jan 19, 2022	59.86	60.38	57.42	58.14	8,007,492	-0.41(-0.70%)
Jan 18, 2022	58.99	60.02	57.33	58.55	6,144,565	-1.31(-2.18%)
Jan 14, 2022				59.86	0	+0.86(+1.45%)
Jan 13, 2022	60.21	61.68	58.86	59.00	5,915,180	-1.34(-2.21%)
Jan 12, 2022	62.07	62.76	59.34	60.34	6,596,476	-0.31(-0.51%)
Jan 11, 2022	59.20	60.70	57.64	60.65	6,148,106	+0.64(+1.07%)
Jan 10, 2022	60.08	61.10	58.93	60.00	5,791,181	-0.81(-1.33%)
Jan 07, 2022	58.64	61.32	58.16	60.81	8,277,864	+3.82(+6.71%)
Jan 06, 2022	57.47	58.01	55.82	56.99	4,470,395	-0.10(-0.17%)
Jan 05, 2022	57.48	60.25	56.99	57.09	7,789,583	+0.99(+1.77%)
Jan 04, 2022	59.17	59.62	55.79	56.09	8,182,565	-2.76(-4.69%)
Jan 03, 2022	58.74	61.05	58.59	58.85	6,365,590	+0.76(+1.31%)
Dec 31, 2021	57.68	58.55	57.24	58.09	4,044,905	+0.36(+0.62%)
Dec 30, 2021	58.19	60.05	57.66	57.73	4,621,641	-0.41(-0.70%)
Dec 29, 2021	57.65	58.62	57.21	58.14	4,124,254	+0.43(+0.74%)
Dec 28, 2021	57.80	58.07	57.05	57.71	6,161,489	-0.62(-1.07%)
Dec 27, 2021	56.91	58.37	55.80	58.34	6,428,496	+0.46(+0.79%)
Dec 23, 2021	57.53	59.08	57.00	57.88	7,708,746	+0.05(+0.08%)
Dec 22, 2021	55.51	59.04	55.26	57.83	10,861,071	+2.46(+4.44%)
Dec 21, 2021	52.46	55.81	52.41	55.37	11,053,680	+3.59(+6.93%)
Dec 20, 2021	50.60	52.02	50.08	51.78	8,607,251	-0.60(-1.15%)
Dec 17, 2021	50.96	52.44	49.61	52.39	32,594,446	+1.11(+2.17%)
Dec 16, 2021	50.70	52.80	50.68	51.28	12,797,265	+1.58(+3.18%)
Dec 15, 2021	48.27	49.74	46.94	49.70	9,259,053	+0.50(+1.01%)
Dec 14, 2021	47.74	49.81	47.20	49.20	15,040,951	+2.61(+5.61%)
Dec 13, 2021	47.99	48.80	46.02	46.59	5,053,929	-0.99(-2.09%)
Dec 10, 2021	48.72	48.90	46.65	47.58	5,666,766	-1.15(-2.36%)
Dec 09, 2021	46.61	49.71	46.17	48.73	8,946,319	+1.38(+2.92%)
Dec 08, 2021	45.90	47.52	45.81	47.35	5,731,891	+1.58(+3.45%)
Dec 07, 2021	45.90	46.85	45.56	45.77	5,775,300	+1.35(+3.03%)
Dec 06, 2021	43.80	45.57	43.03	44.42	7,297,094	+1.45(+3.38%)
Dec 03, 2021	43.64	43.80	42.18	42.97	6,082,631	-0.73(-1.67%)
Dec 02, 2021	43.33	44.16	42.73	43.70	5,655,881	+1.01(+2.38%)
Dec 01, 2021	46.69	46.85	42.66	42.69	15,607,493	-2.68(-5.91%)
Nov 30, 2021	47.56	48.15	44.42	45.37	9,887,090	-2.54(-5.31%)
Nov 29, 2021	47.99	48.69	46.59	47.91	6,709,442	+1.16(+2.48%)
Nov 26, 2021	46.55	46.94	44.68	46.75	7,477,765	-2.45(-4.97%)
Nov 24, 2021	47.59	50.05	47.24	49.20	7,320,278	+1.40(+2.94%)
Nov 23, 2021	47.93	48.96	47.24	47.80	5,000,327	+0.50(+1.05%)
Nov 22, 2021	46.61	48.46	46.12	47.30	6,540,524	+0.89(+1.91%)
Nov 19, 2021	46.13	46.88	45.52	46.41	5,788,638	-0.10(-0.21%)
Nov 18, 2021	46.36	46.55	46.16	46.51	4,463,290	-0.21(-0.46%)
Nov 17, 2021	47.69	48.75	46.43	46.72	5,500,222	-0.27(-0.58%)
Nov 16, 2021	48.62	48.75	46.76	47.00	8,896,313	-2.37(-4.80%)
Nov 15, 2021	49.72	49.73	48.21	49.37	6,512,482	-1.26(-2.48%)
Nov 12, 2021	49.46	51.54	49.09	50.62	9,548,867	+0.69(+1.39%)
Nov 11, 2021	47.31	50.42	47.19	49.93	14,603,025	+4.17(+9.12%)
Nov 10, 2021	45.84			45.76	6,114,114	-0.30(-0.66%)
Nov 09, 2021	47.50	47.93	45.58	46.06	7,228,239	-1.58(-3.32%)
Nov 08, 2021	47.97	49.36	46.96	47.64	10,807,303	+0.98(+2.09%)
Nov 05, 2021	44.85	46.90	44.85	46.67	8,529,840	+1.45(+3.21%)
Nov 04, 2021	46.31	46.43	44.16	45.21	11,668,306	-1.03(-2.23%)
Nov 03, 2021	46.02	47.44	45.59	46.25	6,716,808	+0.34(+0.74%)
Nov 02, 2021	45.69	46.30	44.75	45.91	10,293,675	+0.34(+0.75%)

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.