Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	56.54	57.94		57.79	3,121,547	+1.47(+2.61%)
Jan 28, 2022	55.57	56.36	54.73	56.32	3,168,734	+0.76(+1.36%)
Jan 27, 2022	56.36	56.83	55.00	55.57	5,118,278	+0.91(+1.66%)
Jan 26, 2022	56.93	57.14	53.79	54.66	5,219,607	-1.77(-3.13%)
Jan 25, 2022	55.86	56.89	55.35	56.43	4,345,588	-0.44(-0.77%)
Jan 24, 2022	56.23	56.95	54.02	56.86	5,334,333	-0.19(-0.33%)
Jan 21, 2022	57.73	58.26	56.87	57.05	4,364,377	-0.98(-1.69%)
Jan 20, 2022	58.56	59.66	57.93	58.04	3,166,374	-0.37(-0.63%)
Jan 19, 2022	59.40	59.66	58.33	58.40	4,777,391	-0.86(-1.45%)
Jan 18, 2022	59.17	59.69	58.76	59.27	4,399,954	-0.76(-1.27%)
Jan 14, 2022				60.03	0	-0.35(-0.58%)
Jan 13, 2022	62.35	62.62	60.22	60.38	4,244,358	-1.94(-3.12%)
Jan 12, 2022	62.38	62.82	62.12	62.32	1,704,234	+0.22(+0.35%)
Jan 11, 2022	61.10	62.15	60.26	62.10	2,382,664	+1.11(+1.82%)
Jan 10, 2022	61.87	62.22	59.94	60.99	5,509,797	-1.42(-2.27%)
Jan 07, 2022	62.66	62.88	61.61	62.40	2,367,609	-0.63(-1.00%)
Jan 06, 2022	62.75	63.14	61.67	63.03	3,251,173	+0.14(+0.23%)
Jan 05, 2022	63.85	64.05	62.86	62.89	3,683,925	-0.76(-1.20%)
Jan 04, 2022	64.53	65.09	63.05	63.65	4,159,991	-1.63(-2.50%)
Jan 03, 2022	68.00	68.00	64.73	65.29	3,297,876	-2.43(-3.60%)
Dec 31, 2021	67.40	68.15	67.27	67.72	1,208,145	+0.29(+0.43%)
Dec 30, 2021	67.73	68.18	67.34	67.43	1,032,387	-0.28(-0.41%)
Dec 29, 2021	67.81	68.26	67.61	67.71	839,307	+0.08(+0.11%)
Dec 28, 2021	67.63	67.94	67.40	67.63	1,207,668	+0.24(+0.36%)
Dec 27, 2021	66.53	67.40	66.38	67.39	2,045,402	+1.15(+1.73%)
Dec 23, 2021	66.11	66.67	65.95	66.24	1,840,731	+0.39(+0.60%)
Dec 22, 2021	65.23	65.90	64.97	65.85	1,852,394	+0.63(+0.97%)
Dec 21, 2021	64.52	65.28	64.37	65.22	1,323,878	+1.21(+1.88%)
Dec 20, 2021	63.98	64.38	63.13	64.01	1,571,086	-0.83(-1.28%)
Dec 17, 2021	65.37	65.60	64.42	64.84	2,810,851	-0.83(-1.27%)
Dec 16, 2021	65.76	66.64	65.40	65.67	3,143,418	+0.52(+0.80%)
Dec 15, 2021	64.64	65.17	64.08	65.15	2,604,124	+0.74(+1.15%)
Dec 14, 2021	65.61	65.90	63.73	64.41	3,276,241	-1.85(-2.80%)
Dec 13, 2021	66.49	66.85	65.85	66.26	1,922,788	-0.10(-0.15%)
Dec 10, 2021	66.50	66.50	65.47	66.36	1,179,979	+0.53(+0.80%)
Dec 09, 2021	66.85	66.96	65.81	65.83	1,193,031	-1.05(-1.57%)
Dec 08, 2021	66.43	66.98	65.93	66.88	1,598,262	+0.59(+0.90%)
Dec 07, 2021	64.93	66.38	64.53	66.29	2,585,987	+2.44(+3.82%)
Dec 06, 2021	64.72	64.81	63.22	63.85	3,179,808	-0.69(-1.07%)
Dec 03, 2021	65.49	65.76	63.26	64.54	2,737,465	-0.36(-0.55%)
Dec 02, 2021	64.50	65.49	63.88	64.89	2,917,167	+0.88(+1.38%)
Dec 01, 2021	66.18	66.19	63.96	64.01	2,710,105	-1.35(-2.07%)
Nov 30, 2021	66.81	67.21	65.19	65.36	3,598,700	-1.88(-2.80%)
Nov 29, 2021	66.47	67.65	66.19	67.24	2,797,327	+1.74(+2.65%)
Nov 26, 2021	66.20	66.82	65.30	65.51	1,758,598	-1.58(-2.36%)
Nov 24, 2021	66.33	67.15	66.16	67.09	1,865,707	+0.22(+0.33%)
Nov 23, 2021	66.77	67.00	66.25	66.87	1,556,675	+0.07(+0.11%)
Nov 22, 2021	67.05	67.69	66.73	66.79	1,729,644	-0.03(-0.04%)
Nov 19, 2021	67.22	67.35	66.68	66.82	1,794,891	-0.30(-0.45%)
Nov 18, 2021	67.90	67.28	67.08	67.12	1,693,065	-0.40(-0.59%)
Nov 17, 2021	68.42	68.59	67.09	67.52	2,203,355	-0.65(-0.96%)
Nov 16, 2021	67.40	68.71	67.22	68.17	1,466,482	+0.72(+1.07%)
Nov 15, 2021	67.25	67.97	67.15	67.45	1,612,069	+0.42(+0.63%)
Nov 12, 2021	66.77	67.30	65.76	67.03	4,002,755	+0.71(+1.08%)
Nov 11, 2021	66.94	67.15	66.13	66.32	3,022,669	-0.38(-0.57%)
Nov 10, 2021	67.59			66.69	1,995,549	-1.10(-1.63%)
Nov 09, 2021	68.23	68.38	67.57	67.80	2,000,499	-0.28(-0.42%)
Nov 08, 2021	68.86	68.89	67.39	68.08	1,760,103	-0.37(-0.54%)
Nov 05, 2021	68.64	69.13	68.14	68.45	1,788,461	+0.18(+0.26%)
Nov 04, 2021	67.97	68.44	67.47	68.27	1,570,015	+0.90(+1.33%)
Nov 03, 2021	67.73	68.13	66.51	67.37	2,221,190	-0.56(-0.82%)
Nov 02, 2021	67.62	68.65	67.31	67.93	2,405,287	+0.42(+0.63%)

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.