Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.34			55.11	7,412,818	-0.67(-1.20%)
Jan 28, 2022	56.37	56.75	54.02	55.78	7,214,862	-0.61(-1.09%)
Jan 27, 2022	58.89	59.92	55.85	56.40	6,628,072	-2.64(-4.48%)
Jan 26, 2022	59.81	61.85	58.19	59.04	9,519,784	-0.45(-0.75%)
Jan 25, 2022	55.89	59.87	55.16	59.49	8,003,904	+3.10(+5.50%)
Jan 24, 2022	52.30	56.56	51.76	56.39	9,469,636	+1.76(+3.22%)
Jan 21, 2022	58.33	58.46	54.46	54.63	11,344,267	-4.90(-8.23%)
Jan 20, 2022	60.35	62.44	58.28	59.53	16,380,972	+1.57(+2.72%)
Jan 19, 2022	59.66	60.19	57.23	57.95	8,033,780	-0.41(-0.70%)
Jan 18, 2022	58.80	59.83	57.15	58.36	6,164,737	-1.30(-2.18%)
Jan 14, 2022				59.66	0	+0.86(+1.45%)
Jan 13, 2022	60.01	61.48	58.67	58.81	5,934,600	-1.33(-2.21%)
Jan 12, 2022	61.87	62.56	59.15	60.14	6,618,132	-0.31(-0.51%)
Jan 11, 2022	59.00	60.50	57.46	60.45	6,168,290	+0.64(+1.07%)
Jan 10, 2022	59.89	60.90	58.74	59.81	5,810,193	-0.81(-1.33%)
Jan 07, 2022	58.45	61.12	57.97	60.61	8,305,040	+3.81(+6.71%)
Jan 06, 2022	57.28	57.82	55.64	56.80	4,485,071	-0.10(-0.17%)
Jan 05, 2022	57.29	60.05	56.80	56.90	7,815,156	+0.99(+1.77%)
Jan 04, 2022	58.97	59.43	55.61	55.91	8,209,428	-2.75(-4.69%)
Jan 03, 2022	58.54	60.85	58.40	58.66	6,386,488	+0.76(+1.31%)
Dec 31, 2021	57.49	58.36	57.05	57.90	4,058,184	+0.36(+0.62%)
Dec 30, 2021	58.00	59.86	57.48	57.54	4,636,814	-0.41(-0.70%)
Dec 29, 2021	57.47	58.43	57.02	57.95	4,137,794	+0.43(+0.74%)
Dec 28, 2021	57.61	57.88	56.86	57.52	6,181,717	-0.62(-1.07%)
Dec 27, 2021	56.73	58.18	55.62	58.15	6,449,600	+0.46(+0.79%)
Dec 23, 2021	57.34	58.88	56.81	57.69	7,734,053	+0.05(+0.08%)
Dec 22, 2021	55.33	58.85	55.08	57.64	10,896,728	+2.45(+4.44%)
Dec 21, 2021	52.29	55.63	52.24	55.19	11,089,969	+3.58(+6.93%)
Dec 20, 2021	50.43	51.85	49.91	51.62	8,635,508	-0.60(-1.15%)
Dec 17, 2021	50.79	52.27	49.45	52.22	32,701,452	+1.11(+2.17%)
Dec 16, 2021	50.54	52.63	50.52	51.11	12,839,278	+1.57(+3.18%)
Dec 15, 2021	48.12	49.57	46.79	49.54	9,289,450	+0.50(+1.01%)
Dec 14, 2021	47.58	49.64	47.05	49.04	15,090,330	+2.60(+5.61%)
Dec 13, 2021	47.83	48.64	45.87	46.44	5,070,521	-0.99(-2.09%)
Dec 10, 2021	48.56	48.74	46.49	47.43	5,685,370	-1.15(-2.36%)
Dec 09, 2021	46.45	49.55	46.02	48.57	8,975,689	+1.38(+2.92%)
Dec 08, 2021	45.75	47.36	45.66	47.19	5,750,708	+1.57(+3.45%)
Dec 07, 2021	45.75	46.70	45.41	45.62	5,794,260	+1.34(+3.03%)
Dec 06, 2021	43.66	45.42	42.89	44.28	7,321,050	+1.45(+3.38%)
Dec 03, 2021	43.50	43.66	42.04	42.83	6,102,600	-0.73(-1.67%)
Dec 02, 2021	43.19	44.02	42.59	43.56	5,674,449	+1.01(+2.38%)
Dec 01, 2021	46.54	46.70	42.52	42.55	15,658,732	-2.67(-5.91%)
Nov 30, 2021	47.41	47.99	44.28	45.22	9,919,549	-2.54(-5.31%)
Nov 29, 2021	47.83	48.53	46.43	47.76	6,731,469	+1.16(+2.48%)
Nov 26, 2021	46.40	46.79	44.53	46.60	7,502,314	-2.44(-4.97%)
Nov 24, 2021	47.44	49.89	47.09	49.04	7,344,310	+1.40(+2.94%)
Nov 23, 2021	47.78	48.80	47.09	47.64	5,016,743	+0.50(+1.05%)
Nov 22, 2021	46.45	48.30	45.97	47.14	6,561,997	+0.88(+1.91%)
Nov 19, 2021	45.98	46.73	45.38	46.26	5,807,642	-0.10(-0.21%)
Nov 18, 2021	46.21	46.40	46.01	46.36	4,477,943	-0.21(-0.46%)
Nov 17, 2021	47.53	48.59	46.28	46.57	5,518,279	-0.27(-0.58%)
Nov 16, 2021	48.46	48.59	46.61	46.84	8,925,519	-2.36(-4.80%)
Nov 15, 2021	49.55	49.56	48.05	49.20	6,533,862	-1.25(-2.48%)
Nov 12, 2021	49.30	51.37	48.93	50.46	9,580,216	+0.69(+1.39%)
Nov 11, 2021	47.15	50.25	47.04	49.77	14,650,967	+4.16(+9.12%)
Nov 10, 2021	45.69			45.61	6,134,186	-0.30(-0.66%)
Nov 09, 2021	47.35	47.78	45.43	45.91	7,251,969	-1.57(-3.32%)
Nov 08, 2021	47.82	49.20	46.80	47.48	10,842,783	+0.97(+2.09%)
Nov 05, 2021	44.71	46.75	44.71	46.51	8,557,843	+1.45(+3.21%)
Nov 04, 2021	46.16	46.28	44.02	45.06	11,706,613	-1.03(-2.23%)
Nov 03, 2021	45.87	47.28	45.44	46.10	6,738,859	+0.34(+0.74%)
Nov 02, 2021	45.54	46.14	44.61	45.75	10,327,469	+0.34(+0.75%)

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.