Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.28	59.16		59.07	6,108,570	+2.63(+4.66%)
Jan 28, 2022	56.12	56.43	55.39	56.43	4,711,273	-0.13(-0.23%)
Jan 27, 2022	57.36	57.40	56.55	56.57	6,012,907	-1.16(-2.01%)
Jan 26, 2022	59.26	59.28	57.68	57.73	5,621,997	-1.09(-1.86%)
Jan 25, 2022	58.59	59.21	58.34	58.82	5,526,027	-0.25(-0.43%)
Jan 24, 2022	59.08	59.24	57.79	59.08	8,612,532	-0.86(-1.43%)
Jan 21, 2022	61.12	61.17	59.83	59.93	5,064,406	-1.24(-2.02%)
Jan 20, 2022	61.81	62.33	61.06	61.17	7,783,067	+1.55(+2.60%)
Jan 19, 2022	59.86	60.10	59.52	59.62	5,697,720	+0.29(+0.49%)
Jan 18, 2022	58.94	59.74	58.69	59.33	9,053,770	-0.75(-1.26%)
Jan 14, 2022				60.08	0	+0.45(+0.76%)
Jan 13, 2022	60.64	60.65	59.58	59.63	9,281,396	-1.87(-3.04%)
Jan 12, 2022	61.42	61.64	60.93	61.50	9,423,969	+1.30(+2.16%)
Jan 11, 2022	58.93	60.21	58.72	60.20	9,083,490	+1.58(+2.69%)
Jan 10, 2022	58.76	58.97	58.07	58.62	8,581,543	+0.13(+0.23%)
Jan 07, 2022	58.09	58.90	58.02	58.49	8,567,387	+0.92(+1.59%)
Jan 06, 2022	57.01	57.92	56.82	57.57	8,969,038	+0.77(+1.36%)
Jan 05, 2022	57.22	58.10	56.79	56.80	8,509,822	-1.31(-2.26%)
Jan 04, 2022	58.75	58.75	57.81	58.11	7,717,200	-1.10(-1.86%)
Jan 03, 2022	59.12	59.33	58.35	59.22	4,307,973	-0.01(-0.02%)
Dec 31, 2021	59.44	59.93	59.09	59.23	4,296,800	-0.66(-1.10%)
Dec 30, 2021	57.69	59.91	57.56	59.88	7,346,930	+2.37(+4.11%)
Dec 29, 2021	57.76	57.94	57.09	57.52	3,185,511	-0.87(-1.49%)
Dec 28, 2021	58.62	58.73	58.26	58.39	3,800,157	-0.60(-1.02%)
Dec 27, 2021	58.76	59.61	58.66	58.99	3,600,220	-0.20(-0.33%)
Dec 23, 2021	58.77	59.39	58.51	59.19	3,077,581	+0.39(+0.66%)
Dec 22, 2021	58.48	58.82	58.07	58.80	4,054,674	-0.21(-0.35%)
Dec 21, 2021	57.98	59.08	57.84	59.01	4,329,384	+1.88(+3.28%)
Dec 20, 2021	57.48	57.57	56.92	57.13	5,347,101	-1.45(-2.48%)
Dec 17, 2021	58.18	58.91	57.78	58.58	4,987,107	-1.30(-2.17%)
Dec 16, 2021	59.85	60.37	59.16	59.88	5,686,829	+0.76(+1.29%)
Dec 15, 2021	59.44	59.58	58.23	59.12	7,143,627	-1.42(-2.35%)
Dec 14, 2021	59.82	60.68	59.82	60.55	6,233,625	+4.37(+7.77%)
Dec 13, 2021	61.28	61.34	56.18	56.18	4,951,207	-4.53(-7.45%)
Dec 10, 2021	61.57	61.92	60.71	60.71	9,508,258	-1.02(-1.64%)
Dec 09, 2021	61.86	62.40	61.54	61.72	4,057,526	-4.22(-6.40%)
Dec 08, 2021	61.31	65.94	61.02	65.94	6,757,582	+4.74(+7.75%)
Dec 07, 2021	61.18	61.43	60.93	61.20	5,669,899	+1.14(+1.90%)
Dec 06, 2021	58.86	60.12	58.46	60.05	7,413,561	+0.94(+1.60%)
Dec 03, 2021	60.48	60.62	58.71	59.11	10,958,022	-0.33(-0.56%)
Dec 02, 2021	59.44	61.73	59.44	59.44	8,912,598	-1.69(-2.76%)
Dec 01, 2021	61.75	62.14	60.64	61.13	6,912,830	+0.06(+0.09%)
Nov 30, 2021	61.43	61.69	61.29	61.08	7,042,192	-0.38(-0.61%)
Nov 29, 2021	61.88	61.91	61.15	61.45	5,764,121	-0.35(-0.56%)
Nov 26, 2021	61.95	62.15	61.31	61.80	5,150,671	-4.14(-6.28%)
Nov 24, 2021	62.95	65.94	62.63	65.94	4,203,245	+2.73(+4.32%)
Nov 23, 2021	63.55	63.98	62.93	63.21	5,309,228	-0.43(-0.68%)
Nov 22, 2021	64.16	64.35	63.30	63.64	4,085,412	-0.68(-1.06%)
Nov 19, 2021	64.52	64.91	64.22	64.33	3,395,968	+0.34(+0.53%)
Nov 18, 2021	64.48	64.10	63.93	63.99	6,133,761	-1.83(-2.78%)
Nov 17, 2021	66.71	66.71	65.57	65.81	4,015,984	-0.67(-1.01%)
Nov 16, 2021	66.51	66.67	66.08	66.49	4,544,766	+0.80(+1.21%)
Nov 15, 2021	66.18	66.24	65.60	65.69	4,770,777	-0.49(-0.74%)
Nov 12, 2021	65.96	66.30	65.65	66.18	12,240,661	+0.01(+0.01%)
Nov 11, 2021	65.41	66.18	65.33	66.17	5,371,400	+2.09(+3.26%)
Nov 10, 2021	64.04			64.08	4,368,083	+0.62(+0.97%)
Nov 09, 2021	63.73	64.16	63.29	63.46	3,146,753	-0.52(-0.82%)
Nov 08, 2021	63.89	64.04	63.66	63.99	3,236,286	+0.63(+0.99%)
Nov 05, 2021	64.14	64.21	63.11	63.36	3,971,310	-1.05(-1.63%)
Nov 04, 2021	65.16	65.22	64.18	64.41	3,456,339	-0.22(-0.33%)
Nov 03, 2021	64.36	64.69	64.03	64.63	3,863,912	+0.63(+0.98%)
Nov 02, 2021	64.51	64.51	63.87	64.00	4,529,169	-1.86(-2.83%)

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.