Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	56.86	57.78		57.76	2,352,779	+0.56(+0.99%)
Jan 28, 2022	56.24	57.18	54.41	57.19	894,117	+1.11(+1.97%)
Jan 27, 2022	57.99	58.55	56.03	56.09	1,369,911	-1.66(-2.88%)
Jan 26, 2022	59.38	60.15	57.57	57.75	980,362	-0.72(-1.23%)
Jan 25, 2022	56.50	59.24	56.13	58.47	1,634,329	+1.23(+2.16%)
Jan 24, 2022	53.58	57.50	53.04	57.23	1,309,381	+2.41(+4.39%)
Jan 21, 2022	55.43	56.14	54.42	54.82	1,296,216	-1.24(-2.22%)
Jan 20, 2022	56.38	57.98	55.96	56.07	1,057,844	+0.02(+0.03%)
Jan 19, 2022	58.11	58.16	55.98	56.05	861,015	-1.84(-3.17%)
Jan 18, 2022	58.36	59.16	57.80	57.88	601,625	-1.07(-1.81%)
Jan 14, 2022				58.95	0	-1.66(-2.74%)
Jan 13, 2022	61.55	62.35	60.44	60.61	796,578	-1.07(-1.73%)
Jan 12, 2022	62.35	62.66	61.07	61.68	761,160	-0.18(-0.30%)
Jan 11, 2022	60.67	62.01	60.57	61.87	748,785	+1.12(+1.84%)
Jan 10, 2022	61.11	61.40	59.17	60.75	916,698	-0.95(-1.54%)
Jan 07, 2022	61.46	62.84	61.25	61.70	634,181	+0.23(+0.38%)
Jan 06, 2022	60.88	62.06	60.04	61.47	534,848	+0.87(+1.44%)
Jan 05, 2022	63.05	63.26	60.48	60.59	1,020,093	-2.54(-4.02%)
Jan 04, 2022	63.61	64.11	62.42	63.13	878,969	+0.06(+0.09%)
Jan 03, 2022	64.07	65.07	62.94	63.07	981,856	-0.62(-0.98%)
Dec 31, 2021	63.51	64.17	63.22	63.69	454,630	+0.17(+0.28%)
Dec 30, 2021	63.02	64.01	63.02	63.52	722,443	+0.36(+0.57%)
Dec 29, 2021	62.39	63.83	62.06	63.16	676,672	+0.41(+0.65%)
Dec 28, 2021	62.90	63.92	62.65	62.75	579,493	-0.60(-0.95%)
Dec 27, 2021	62.47	63.51	61.84	63.35	774,099	+0.52(+0.83%)
Dec 23, 2021	62.77	63.14	62.14	62.83	714,422	+0.76(+1.22%)
Dec 22, 2021	61.22	62.85	61.06	62.07	771,343	+0.60(+0.98%)
Dec 21, 2021	58.12	61.53	58.12	61.47	820,064	+3.97(+6.91%)
Dec 20, 2021	57.14	58.27	56.25	57.49	627,474	-0.85(-1.46%)
Dec 17, 2021	56.43	58.72	55.72	58.35	1,575,541	+1.20(+2.11%)
Dec 16, 2021	59.15	59.98	57.12	57.14	946,397	-1.56(-2.66%)
Dec 15, 2021	58.85	59.25	57.35	58.71	1,017,722	-0.14(-0.23%)
Dec 14, 2021	58.65	59.82	57.99	58.84	1,329,819	-0.27(-0.46%)
Dec 13, 2021	60.15	61.23	58.63	59.12	1,389,327	-1.67(-2.75%)
Dec 10, 2021	61.74	62.11	60.17	60.79	838,033	-0.66(-1.07%)
Dec 09, 2021	61.94	62.97	61.40	61.45	728,974	-1.19(-1.89%)
Dec 08, 2021	60.99	63.21	60.53	62.63	1,199,765	+1.94(+3.20%)
Dec 07, 2021	60.68	61.75	60.19	60.69	1,319,640	+1.18(+1.97%)
Dec 06, 2021	58.78	60.51	57.53	59.52	2,491,318	+1.54(+2.66%)
Dec 03, 2021	58.35	58.37	56.53	57.97	1,499,404	-0.31(-0.53%)
Dec 02, 2021	55.51	58.54	54.83	58.28	1,904,100	+3.21(+5.82%)
Dec 01, 2021	57.99	59.27	54.94	55.08	1,569,077	-1.86(-3.26%)
Nov 30, 2021	57.70	58.61	56.20	56.93	1,882,678	-1.43(-2.45%)
Nov 29, 2021	59.68	60.71	58.24	58.36	1,002,554	-0.92(-1.56%)
Nov 26, 2021	57.28	59.59	56.43	59.28	1,284,392	-0.84(-1.39%)
Nov 24, 2021	57.86	60.15	57.69	60.12	1,021,372	+1.40(+2.38%)
Nov 23, 2021	59.08	59.55	57.92	58.72	963,684	+0.06(+0.10%)
Nov 22, 2021	58.41	59.40	57.49	58.66	1,066,141	+0.64(+1.10%)
Nov 19, 2021	56.82	58.65	56.49	58.02	1,193,109	+0.40(+0.69%)
Nov 18, 2021	59.24	59.59	57.50	57.62	1,335,353	-1.59(-2.69%)
Nov 17, 2021	58.72	59.59	58.60	59.21	794,212	+0.17(+0.30%)
Nov 16, 2021	60.15	60.19	58.05	59.04	1,969,948	-1.18(-1.95%)
Nov 15, 2021	61.13	61.20	60.18	60.21	1,074,259	-0.20(-0.34%)
Nov 12, 2021	60.90	61.19	60.12	60.42	531,269	-0.20(-0.34%)
Nov 11, 2021	61.44	61.44	60.15	60.62	875,208	-0.69(-1.12%)
Nov 10, 2021	61.54			61.31	866,078	-0.70(-1.13%)
Nov 09, 2021	62.44	63.35	61.27	62.01	924,628	-0.51(-0.82%)
Nov 08, 2021	65.46	65.59	62.39	62.53	1,058,576	-2.97(-4.54%)
Nov 05, 2021	64.12	66.32	64.11	65.50	1,572,958	+3.22(+5.18%)
Nov 04, 2021	65.76	66.09	61.85	62.27	1,815,625	-3.25(-4.97%)
Nov 03, 2021	63.24	65.90	62.91	65.53	1,737,591	+2.10(+3.31%)
Nov 02, 2021	63.99	64.55	62.96	63.43	1,313,865	-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.