Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.04	57.96		57.94	2,345,443	+0.57(+0.99%)
Jan 28, 2022	56.42	57.36	54.58	57.37	891,329	+1.11(+1.97%)
Jan 27, 2022	58.17	58.74	56.20	56.26	1,365,639	-1.67(-2.88%)
Jan 26, 2022	59.56	60.33	57.75	57.93	977,305	-0.72(-1.23%)
Jan 25, 2022	56.68	59.43	56.31	58.65	1,629,233	+1.24(+2.16%)
Jan 24, 2022	53.75	57.68	53.20	57.41	1,305,298	+2.42(+4.39%)
Jan 21, 2022	55.60	56.32	54.59	54.99	1,292,174	-1.25(-2.22%)
Jan 20, 2022	56.55	58.16	56.13	56.24	1,054,545	+0.02(+0.03%)
Jan 19, 2022	58.29	58.34	56.15	56.22	858,330	-1.84(-3.17%)
Jan 18, 2022	58.54	59.34	57.98	58.06	599,749	-1.07(-1.81%)
Jan 14, 2022				59.14	0	-1.67(-2.74%)
Jan 13, 2022	61.74	62.55	60.63	60.80	794,094	-1.07(-1.73%)
Jan 12, 2022	62.55	62.86	61.26	61.87	758,786	-0.19(-0.30%)
Jan 11, 2022	60.86	62.21	60.76	62.06	746,450	+1.12(+1.84%)
Jan 10, 2022	61.30	61.59	59.35	60.94	913,840	-0.95(-1.54%)
Jan 07, 2022	61.65	63.03	61.45	61.89	632,204	+0.23(+0.38%)
Jan 06, 2022	61.08	62.25	60.23	61.66	533,180	+0.88(+1.44%)
Jan 05, 2022	63.25	63.46	60.67	60.78	1,016,912	-2.54(-4.02%)
Jan 04, 2022	63.81	64.31	62.61	63.33	876,228	+0.06(+0.09%)
Jan 03, 2022	64.27	65.27	63.14	63.27	978,795	-0.62(-0.98%)
Dec 31, 2021	63.71	64.37	63.42	63.89	453,213	+0.18(+0.28%)
Dec 30, 2021	63.22	64.21	63.22	63.72	720,190	+0.36(+0.57%)
Dec 29, 2021	62.59	64.03	62.25	63.36	674,563	+0.41(+0.65%)
Dec 28, 2021	63.09	64.12	62.85	62.95	577,686	-0.60(-0.95%)
Dec 27, 2021	62.66	63.71	62.03	63.55	771,685	+0.53(+0.83%)
Dec 23, 2021	62.97	63.34	62.33	63.02	712,194	+0.76(+1.22%)
Dec 22, 2021	61.42	63.04	61.25	62.26	768,938	+0.60(+0.98%)
Dec 21, 2021	58.30	61.72	58.30	61.66	817,507	+3.99(+6.91%)
Dec 20, 2021	57.31	58.45	56.43	57.67	625,518	-0.86(-1.46%)
Dec 17, 2021	56.60	58.90	55.89	58.53	1,570,628	+1.21(+2.11%)
Dec 16, 2021	59.33	60.17	57.30	57.32	943,446	-1.57(-2.66%)
Dec 15, 2021	59.04	59.44	57.53	58.89	1,014,548	-0.14(-0.23%)
Dec 14, 2021	58.83	60.00	58.17	59.03	1,325,672	-0.27(-0.46%)
Dec 13, 2021	60.33	61.43	58.81	59.30	1,384,995	-1.68(-2.75%)
Dec 10, 2021	61.93	62.30	60.35	60.98	835,419	-0.66(-1.07%)
Dec 09, 2021	62.14	63.17	61.59	61.64	726,701	-1.19(-1.89%)
Dec 08, 2021	61.18	63.40	60.71	62.83	1,196,024	+1.95(+3.20%)
Dec 07, 2021	60.87	61.94	60.37	60.88	1,315,525	+1.18(+1.97%)
Dec 06, 2021	58.96	60.70	57.71	59.70	2,483,550	+1.55(+2.66%)
Dec 03, 2021	58.53	58.55	56.71	58.15	1,494,729	-0.31(-0.53%)
Dec 02, 2021	55.69	58.73	55.00	58.46	1,898,162	+3.22(+5.82%)
Dec 01, 2021	58.17	59.46	55.11	55.25	1,564,184	-1.86(-3.26%)
Nov 30, 2021	57.88	58.79	56.38	57.11	1,876,808	-1.43(-2.45%)
Nov 29, 2021	59.87	60.90	58.43	58.54	999,428	-0.93(-1.56%)
Nov 26, 2021	57.46	59.78	56.60	59.47	1,280,387	-0.84(-1.39%)
Nov 24, 2021	58.04	60.33	57.87	60.31	1,018,187	+1.40(+2.38%)
Nov 23, 2021	59.26	59.74	58.10	58.90	960,679	+0.06(+0.10%)
Nov 22, 2021	58.59	59.59	57.67	58.84	1,062,816	+0.64(+1.10%)
Nov 19, 2021	57.00	58.83	56.67	58.20	1,189,388	+0.40(+0.69%)
Nov 18, 2021	59.43	59.78	57.68	57.80	1,331,189	-1.60(-2.69%)
Nov 17, 2021	58.90	59.78	58.79	59.40	791,736	+0.18(+0.30%)
Nov 16, 2021	60.33	60.37	58.23	59.22	1,963,805	-1.18(-1.95%)
Nov 15, 2021	61.32	61.39	60.36	60.40	1,070,910	-0.20(-0.34%)
Nov 12, 2021	61.09	61.38	60.31	60.61	529,613	-0.20(-0.34%)
Nov 11, 2021	61.63	61.63	60.33	60.81	872,479	-0.69(-1.12%)
Nov 10, 2021	61.73			61.50	863,377	-0.70(-1.13%)
Nov 09, 2021	62.63	63.55	61.46	62.21	921,745	-0.52(-0.82%)
Nov 08, 2021	65.66	65.79	62.59	62.72	1,055,275	-2.98(-4.54%)
Nov 05, 2021	64.32	66.53	64.31	65.70	1,568,053	+3.23(+5.18%)
Nov 04, 2021	65.97	66.30	62.04	62.47	1,809,964	-3.26(-4.97%)
Nov 03, 2021	63.43	66.11	63.10	65.73	1,732,173	+2.10(+3.31%)
Nov 02, 2021	64.19	64.75	63.16	63.63	1,309,768	-0.14(-0.21%)

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.