Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	61.49		59.89	60.62	633,731	-0.73(-1.18%)
Jan 28, 2022	61.07	61.36	59.81	61.35	751,597	+0.60(+0.98%)
Jan 27, 2022	62.78	63.89	60.35	60.75	556,232	-1.74(-2.78%)
Jan 26, 2022	63.89	65.45	61.95	62.49	732,394	-0.57(-0.90%)
Jan 25, 2022	61.89	63.36	60.50	63.06	707,228	+0.01(+0.01%)
Jan 24, 2022	58.83	63.09	57.82	63.05	479,738	+3.69(+6.21%)
Jan 21, 2022	59.10	60.82	58.17	59.36	491,901	+0.92(+1.57%)
Jan 20, 2022	60.22	61.26	58.32	58.45	372,998	-1.94(-3.22%)
Jan 19, 2022	60.22	62.27	60.18	60.39	581,116	+2.31(+3.97%)
Jan 18, 2022	60.51	60.51	57.96	58.08	330,121	-2.65(-4.36%)
Jan 14, 2022				60.74	0	-1.33(-2.14%)
Jan 13, 2022	62.16	63.27	61.67	62.06	323,510	+0.24(+0.39%)
Jan 12, 2022	61.73	62.00	61.10	61.82	316,258	+1.37(+2.27%)
Jan 11, 2022	60.10	60.77	59.35	60.45	236,994	+0.60(+1.00%)
Jan 10, 2022	59.22	59.98	58.80	59.85	388,670	+0.26(+0.43%)
Jan 07, 2022	61.00	62.55	59.58	59.60	313,630	-1.36(-2.24%)
Jan 06, 2022	60.46	61.43	59.83	60.96	197,075	+0.34(+0.56%)
Jan 05, 2022	61.90	63.32	60.44	60.62	266,055	-1.24(-2.01%)
Jan 04, 2022	61.79	62.85	61.13	61.87	211,502	+0.59(+0.96%)
Jan 03, 2022	61.90	63.19	60.67	61.28	343,242	-0.19(-0.31%)
Dec 31, 2021	60.19	62.02	60.11	61.47	268,441	+1.04(+1.73%)
Dec 30, 2021	60.75	61.44	60.37	60.42	238,807	-0.50(-0.82%)
Dec 29, 2021	60.42	61.59	60.23	60.93	196,564	+0.66(+1.09%)
Dec 28, 2021	60.31	61.24	60.12	60.27	180,114	-0.34(-0.56%)
Dec 27, 2021	59.25	60.64	58.79	60.61	334,572	+1.55(+2.62%)
Dec 23, 2021	58.92	59.70	58.67	59.06	213,485	+0.33(+0.56%)
Dec 22, 2021	56.67	58.93	56.31	58.73	223,744	+2.12(+3.75%)
Dec 21, 2021	55.74	57.07	54.96	56.61	399,458	+1.43(+2.60%)
Dec 20, 2021	54.88	55.33	53.44	55.18	480,726	-0.33(-0.59%)
Dec 17, 2021	56.89	57.69	55.12	55.50	1,325,932	-1.80(-3.15%)
Dec 16, 2021	58.27	58.65	56.95	57.31	301,158	-0.51(-0.88%)
Dec 15, 2021	55.94	57.99	55.50	57.82	508,718	+2.31(+4.15%)
Dec 14, 2021	54.98	56.06	54.42	55.51	395,830	+0.61(+1.12%)
Dec 13, 2021	57.65	57.73	54.89	54.90	392,580	-2.75(-4.78%)
Dec 10, 2021	57.24	57.84	56.76	57.65	260,567	+0.69(+1.21%)
Dec 09, 2021	56.88	57.39	56.40	56.96	205,312	-0.41(-0.72%)
Dec 08, 2021	58.11	58.15	56.82	57.38	291,834	-0.39(-0.67%)
Dec 07, 2021	58.57	59.17	57.73	57.77	327,194	+0.02(+0.03%)
Dec 06, 2021	59.67	59.67	57.58	57.75	392,226	-1.19(-2.02%)
Dec 03, 2021	58.28	60.22	58.09	58.94	471,293	+0.94(+1.62%)
Dec 02, 2021	56.69	58.68	56.36	58.00	299,250	+1.90(+3.39%)
Dec 01, 2021	57.56	58.44	55.96	56.10	481,131	+0.13(+0.23%)
Nov 30, 2021	58.11	58.52	55.79	55.97	541,462	-2.81(-4.79%)
Nov 29, 2021	59.82	60.34	58.46	58.78	414,517	+0.04(+0.07%)
Nov 26, 2021	58.78	60.34	57.95	58.74	240,895	-2.41(-3.94%)
Nov 24, 2021	61.10	61.44	60.34	61.15	264,048	+0.00(+0.00%)
Nov 23, 2021	60.46	61.33	59.95	61.15	353,279	+0.46(+0.76%)
Nov 22, 2021	60.02	61.99	60.02	60.69	290,515	+1.31(+2.21%)
Nov 19, 2021	58.59	60.34	58.59	59.38	232,160	+0.18(+0.31%)
Nov 18, 2021	59.25	59.35	58.87	59.20	313,119	+0.44(+0.74%)
Nov 17, 2021	57.70	58.94	57.02	58.76	333,069	+0.78(+1.35%)
Nov 16, 2021	57.00	58.55	56.41	57.98	284,594	+0.92(+1.61%)
Nov 15, 2021	57.23	57.71	56.75	57.06	277,784	+0.10(+0.17%)
Nov 12, 2021	57.33	57.62	56.59	56.96	272,378	+0.05(+0.09%)
Nov 11, 2021	56.35	57.50	56.14	56.91	257,190	+0.84(+1.50%)
Nov 10, 2021	57.11			56.07	381,010	-1.49(-2.60%)
Nov 09, 2021	56.70	58.06	56.45	57.56	375,275	+1.00(+1.77%)
Nov 08, 2021	58.12	58.61	56.17	56.56	390,124	-1.01(-1.75%)
Nov 05, 2021	56.24	58.31	56.20	57.57	559,235	+2.06(+3.72%)
Nov 04, 2021	55.66	57.27	55.39	55.51	633,774	+0.23(+0.42%)
Nov 03, 2021	52.11	55.57	51.86	55.28	761,055	+3.78(+7.34%)
Nov 02, 2021	49.28	51.82	46.67	51.49	843,265	+2.26(+4.59%)

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.