Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	62.36	63.46		63.31	298,121	+1.63(+2.65%)
Jan 28, 2022	60.92	61.65	60.35	61.67	159,541	+1.40(+2.32%)
Jan 27, 2022	61.50	62.06	60.23	60.28	199,918	-2.37(-3.78%)
Jan 26, 2022	63.06	63.93	62.29	62.64	248,984	+0.53(+0.86%)
Jan 25, 2022	60.68	62.39	60.05	62.11	179,170	+0.28(+0.46%)
Jan 24, 2022	61.16	61.87	59.76	61.83	242,753	-1.65(-2.60%)
Jan 21, 2022	63.87	63.97	63.03	63.48	362,532	+0.05(+0.07%)
Jan 20, 2022	64.13	64.77	63.22	63.43	143,224	+0.33(+0.53%)
Jan 19, 2022	64.37	64.37	63.09	63.10	196,329	-0.32(-0.51%)
Jan 18, 2022	63.77	64.17	63.40	63.42	223,246	-0.98(-1.52%)
Jan 14, 2022				64.40	0	-0.28(-0.43%)
Jan 13, 2022	65.39	65.75	64.54	64.68	172,975	-0.18(-0.28%)
Jan 12, 2022	65.88	65.91	64.74	64.86	122,788	-0.11(-0.18%)
Jan 11, 2022	64.27	65.08	64.15	64.97	176,328	+0.94(+1.47%)
Jan 10, 2022	65.27	65.41	63.61	64.03	175,403	-0.91(-1.40%)
Jan 07, 2022	64.72	65.43	64.72	64.94	141,559	+0.03(+0.04%)
Jan 06, 2022	65.58	65.79	64.79	64.91	153,187	+0.26(+0.40%)
Jan 05, 2022	67.38	67.48	64.66	64.66	249,175	-0.56(-0.86%)
Jan 04, 2022	65.13	65.76	64.87	65.22	212,055	+2.64(+4.22%)
Jan 03, 2022	62.38	62.70	61.95	62.58	107,139	+0.63(+1.01%)
Dec 31, 2021	61.87	62.18	61.76	61.95	56,472	+0.36(+0.59%)
Dec 30, 2021	61.86	62.24	61.47	61.59	65,357	-0.41(-0.66%)
Dec 29, 2021	62.23	62.31	61.78	62.00	61,786	-0.28(-0.44%)
Dec 28, 2021	62.04	62.31	61.79	62.27	189,913	+0.48(+0.77%)
Dec 27, 2021	61.74	61.95	60.80	61.80	78,256	+0.81(+1.32%)
Dec 23, 2021	61.76	61.81	60.76	60.99	108,495	+0.75(+1.25%)
Dec 22, 2021	59.37	60.48	59.02	60.24	143,627	+1.77(+3.02%)
Dec 21, 2021	57.46	58.60	57.46	58.47	242,915	+1.54(+2.70%)
Dec 20, 2021	56.26	57.15	55.81	56.93	162,179	+0.09(+0.17%)
Dec 17, 2021	56.99	57.49	56.57	56.84	165,459	+0.34(+0.61%)
Dec 16, 2021	57.23	57.35	56.36	56.50	112,986	-0.59(-1.03%)
Dec 15, 2021	56.86	57.30	55.85	57.09	184,641	+0.02(+0.03%)
Dec 14, 2021	56.92	57.75	56.81	57.07	191,053	-0.35(-0.61%)
Dec 13, 2021	58.24	58.40	57.18	57.42	167,121	-2.29(-3.83%)
Dec 10, 2021	59.68	59.87	59.29	59.71	105,004	-0.02(-0.03%)
Dec 09, 2021	59.61	60.15	59.49	59.73	157,268	-0.88(-1.46%)
Dec 08, 2021	60.19	61.12	60.03	60.61	170,143	+0.68(+1.14%)
Dec 07, 2021	60.05	60.56	59.67	59.93	225,289	-0.12(-0.21%)
Dec 06, 2021	58.84	60.79	58.49	60.05	196,178	+2.15(+3.71%)
Dec 03, 2021	59.27	59.27	57.36	57.90	162,884	-1.18(-1.99%)
Dec 02, 2021	57.33	59.23	57.30	59.08	283,378	+2.59(+4.59%)
Dec 01, 2021	59.00	59.11	56.47	56.49	316,099	-1.06(-1.85%)
Nov 30, 2021	57.72	58.84	56.84	57.55	407,811	-1.61(-2.71%)
Nov 29, 2021	59.73	60.17	59.02	59.16	246,970	-0.47(-0.78%)
Nov 26, 2021	60.31	60.34	58.76	59.62	220,771	-3.74(-5.91%)
Nov 24, 2021	62.71	63.48	62.55	63.37	79,029	-0.37(-0.58%)
Nov 23, 2021	63.80	64.05	63.37	63.74	70,101	+0.64(+1.01%)
Nov 22, 2021	63.16	63.47	62.70	63.10	95,254	-0.33(-0.52%)
Nov 19, 2021	63.41	63.70	62.46	63.43	126,233	-1.21(-1.87%)
Nov 18, 2021	64.73	64.69	64.60	64.64	104,356	+0.10(+0.16%)
Nov 17, 2021	64.36	64.65	63.94	64.53	94,569	-0.30(-0.47%)
Nov 16, 2021	65.31	65.40	64.72	64.84	74,814	+0.24(+0.37%)
Nov 15, 2021	65.14	65.22	64.56	64.60	66,520	-0.36(-0.56%)
Nov 12, 2021	64.78	65.44	64.67	64.96	112,152	-0.48(-0.73%)
Nov 11, 2021	66.01	66.21	65.42	65.44	63,917	-0.81(-1.22%)
Nov 10, 2021	67.19			66.24	97,193	-1.71(-2.52%)
Nov 09, 2021	69.00	69.00	67.89	67.95	99,287	-0.19(-0.28%)
Nov 08, 2021	68.62	68.65	68.04	68.14	115,258	-1.12(-1.62%)
Nov 05, 2021	69.23	69.73	68.69	69.27	222,532	+1.29(+1.90%)
Nov 04, 2021	67.74	68.27	67.62	67.97	71,664	+0.05(+0.07%)
Nov 03, 2021	66.47	67.97	66.38	67.93	105,707	+0.60(+0.89%)
Nov 02, 2021	67.66	67.87	67.23	67.33	93,316	-0.85(-1.25%)

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.