Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.02	56.50		56.50	953,079	+0.84(+1.51%)
Jan 28, 2022	54.03	55.67	53.29	55.66	656,327	+1.59(+2.94%)
Jan 27, 2022	55.85	56.55	53.75	54.07	552,717	-1.28(-2.31%)
Jan 26, 2022	56.56	57.18	54.89	55.35	726,312	-0.50(-0.90%)
Jan 25, 2022	54.93	56.49	54.16	55.85	693,797	-0.05(-0.09%)
Jan 24, 2022	55.55	56.02	53.69	55.91	788,821	-0.56(-0.99%)
Jan 21, 2022	57.74	58.07	56.35	56.46	744,675	-1.28(-2.22%)
Jan 20, 2022	59.76	59.81	57.59	57.74	1,082,061	-1.32(-2.24%)
Jan 19, 2022	60.72	60.72	59.05	59.07	471,279	-1.48(-2.45%)
Jan 18, 2022	61.57	61.57	60.24	60.55	506,592	-1.17(-1.89%)
Jan 14, 2022				61.72	0	-0.59(-0.95%)
Jan 13, 2022	61.69	62.75	61.45	62.31	431,347	+0.86(+1.39%)
Jan 12, 2022	62.06	62.29	61.36	61.45	498,827	-0.85(-1.36%)
Jan 11, 2022	62.64	62.64	61.63	62.30	846,852	-0.21(-0.34%)
Jan 10, 2022	63.05	63.14	61.96	62.51	698,372	-0.21(-0.34%)
Jan 07, 2022	62.08	63.64	62.08	62.72	922,643	+0.50(+0.81%)
Jan 06, 2022	61.56	62.57	60.91	62.22	573,099	+1.37(+2.25%)
Jan 05, 2022	61.62	62.14	60.69	60.85	945,119	-0.87(-1.42%)
Jan 04, 2022	60.86	62.55	60.86	61.73	719,962	+1.38(+2.28%)
Jan 03, 2022	59.02	60.52	58.82	60.35	683,647	+1.68(+2.86%)
Dec 31, 2021	59.02	59.36	58.65	58.67	599,561	-0.32(-0.54%)
Dec 30, 2021	58.67	59.74	58.67	58.99	480,072	+0.18(+0.30%)
Dec 29, 2021	58.54	58.89	57.99	58.81	388,873	+0.27(+0.46%)
Dec 28, 2021	58.62	58.92	58.32	58.54	558,327	-0.24(-0.40%)
Dec 27, 2021	58.02	59.15	57.48	58.78	782,660	+0.74(+1.27%)
Dec 23, 2021	58.39	58.50	57.66	58.04	537,072	-0.04(-0.08%)
Dec 22, 2021	57.66	58.23	57.47	58.09	893,042	+0.78(+1.36%)
Dec 21, 2021	56.74	58.58	56.66	57.31	1,653,758	+1.15(+2.04%)
Dec 20, 2021	56.98	57.35	55.42	56.16	1,363,416	-1.76(-3.04%)
Dec 17, 2021	58.37	58.68	57.49	57.92	1,650,660	-0.37(-0.63%)
Dec 16, 2021	59.11	59.57	57.87	58.29	861,951	-0.53(-0.89%)
Dec 15, 2021	58.41	59.05	57.40	58.81	622,285	+0.28(+0.48%)
Dec 14, 2021	58.68	59.30	58.18	58.53	585,207	-0.32(-0.54%)
Dec 13, 2021	58.94	59.35	57.66	58.85	668,038	-0.29(-0.49%)
Dec 10, 2021	59.92	59.92	58.45	59.14	561,415	-0.34(-0.57%)
Dec 09, 2021	60.51	60.51	59.20	59.48	669,151	-1.45(-2.39%)
Dec 08, 2021	59.87	61.16	59.77	60.93	482,399	+1.15(+1.92%)
Dec 07, 2021	59.78	60.22	59.37	59.78	421,470	+0.40(+0.68%)
Dec 06, 2021	58.09	60.10	57.87	59.38	823,766	+1.83(+3.18%)
Dec 03, 2021	57.89	58.47	57.16	57.55	778,556	-0.25(-0.44%)
Dec 02, 2021	55.65	58.31	55.40	57.80	622,056	+2.59(+4.70%)
Dec 01, 2021	57.59	58.32	55.19	55.21	586,980	-1.31(-2.32%)
Nov 30, 2021	56.44	57.13	55.88	56.53	1,360,954	-0.46(-0.80%)
Nov 29, 2021	58.48	58.48	56.53	56.98	988,597	-1.04(-1.80%)
Nov 26, 2021	59.57	60.03	57.01	58.02	448,525	-2.90(-4.76%)
Nov 24, 2021	60.70	61.22	60.41	60.92	758,394	+0.27(+0.45%)
Nov 23, 2021	61.25	61.55	60.64	60.65	744,656	-0.08(-0.13%)
Nov 22, 2021	60.79	61.46	60.21	60.73	625,760	-0.25(-0.42%)
Nov 19, 2021	62.50	62.54	60.81	60.98	813,706	-1.49(-2.38%)
Nov 18, 2021	61.84	62.53	62.07	62.47	418,025	+0.82(+1.34%)
Nov 17, 2021	61.49	61.76	60.06	61.65	689,599	-0.21(-0.34%)
Nov 16, 2021	63.60	63.60	61.41	61.86	568,485	-1.62(-2.55%)
Nov 15, 2021	62.65	63.53	62.37	63.48	387,461	+0.99(+1.58%)
Nov 12, 2021	62.80	62.96	62.22	62.49	362,271	-0.18(-0.28%)
Nov 11, 2021	62.09	62.68	61.36	62.67	269,057	+0.43(+0.69%)
Nov 10, 2021	62.74		62.14	62.24	431,382	-0.48(-0.77%)
Nov 09, 2021	62.26	62.81	62.02	62.72	428,214	+0.29(+0.46%)
Nov 08, 2021	62.16	62.74	61.61	62.43	532,700	+0.32(+0.52%)
Nov 05, 2021	60.74	62.39	60.74	62.11	640,530	+2.26(+3.78%)
Nov 04, 2021	61.69	61.69	59.60	59.85	530,593	-1.28(-2.09%)
Nov 03, 2021	59.78	61.52	59.69	61.12	595,283	+1.42(+2.38%)
Nov 02, 2021	60.49	60.67	59.52	59.71	685,504	-0.44(-0.73%)

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.