Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.23	55.90		55.90	1,462,731	+1.57(+2.89%)
Jan 28, 2022	53.41	54.36	52.37	54.33	1,257,058	+0.55(+1.01%)
Jan 27, 2022	56.13	56.78	53.00	53.79	1,023,897	-1.80(-3.24%)
Jan 26, 2022	57.66	57.66	55.04	55.59	1,433,205	-0.95(-1.69%)
Jan 25, 2022	56.56	57.26	55.33	56.54	1,095,019	-0.93(-1.61%)
Jan 24, 2022	56.16	57.69	54.37	57.47	1,718,788	+0.23(+0.41%)
Jan 21, 2022	57.27	58.17	56.40	57.24	1,367,273	+0.11(+0.19%)
Jan 20, 2022	59.37	59.78	56.96	57.13	981,387	-1.73(-2.95%)
Jan 19, 2022	61.74	62.28	58.85	58.86	992,762	-2.11(-3.47%)
Jan 18, 2022	61.06	61.46	60.46	60.98	900,908	-0.95(-1.53%)
Jan 14, 2022				61.92	0	-0.53(-0.84%)
Jan 13, 2022	62.99	63.79	62.27	62.45	824,616	-0.04(-0.06%)
Jan 12, 2022	62.81	63.18	61.85	62.49	595,025	+0.03(+0.05%)
Jan 11, 2022	61.03	62.56	60.97	62.46	639,104	+1.47(+2.41%)
Jan 10, 2022	61.41	61.73	60.28	60.99	990,658	-0.32(-0.52%)
Jan 07, 2022	62.26	62.98	61.28	61.31	1,051,864	-1.34(-2.13%)
Jan 06, 2022	61.79	63.36	61.72	62.64	1,069,761	+0.48(+0.77%)
Jan 05, 2022	63.25	63.91	62.15	62.17	1,250,305	-1.18(-1.86%)
Jan 04, 2022	62.27	63.64	61.97	63.35	1,980,920	+2.01(+3.27%)
Jan 03, 2022	60.89	61.81	60.47	61.34	2,009,264	+1.22(+2.03%)
Dec 31, 2021	59.69	60.67	59.69	60.12	460,934	+0.31(+0.52%)
Dec 30, 2021	59.94	60.80	59.61	59.81	1,360,567	+0.33(+0.56%)
Dec 29, 2021	59.31	59.94	59.10	59.48	475,264	+0.17(+0.28%)
Dec 28, 2021	58.90	59.54	58.75	59.31	383,031	+0.43(+0.73%)
Dec 27, 2021	58.56	59.22	58.26	58.88	624,887	+0.57(+0.97%)
Dec 23, 2021	57.00	58.50	56.91	58.32	736,724	+1.68(+2.96%)
Dec 22, 2021	55.77	56.71	55.76	56.64	497,628	+0.59(+1.06%)
Dec 21, 2021	55.75	56.17	55.41	56.05	598,201	+1.09(+1.99%)
Dec 20, 2021	54.45	55.03	53.67	54.96	1,132,812	-0.78(-1.40%)
Dec 17, 2021	56.02	56.37	54.51	55.73	1,960,863	-1.10(-1.94%)
Dec 16, 2021	57.49	57.62	56.22	56.84	803,181	+0.04(+0.07%)
Dec 15, 2021	56.21	56.82	55.47	56.80	668,308	+0.96(+1.71%)
Dec 14, 2021	56.69	57.31	55.53	55.84	1,020,100	-2.01(-3.47%)
Dec 13, 2021	58.36	58.68	57.73	57.85	1,236,003	-0.45(-0.77%)
Dec 10, 2021	58.08	58.41	57.58	58.30	548,943	+0.65(+1.13%)
Dec 09, 2021	57.99	58.61	57.62	57.65	530,471	-0.85(-1.45%)
Dec 08, 2021	58.07	59.19	57.90	58.49	730,367	+0.50(+0.86%)
Dec 07, 2021	57.13	58.66	57.01	58.00	712,443	+1.76(+3.14%)
Dec 06, 2021	55.96	56.76	55.29	56.23	681,046	+0.89(+1.60%)
Dec 03, 2021	56.16	56.38	54.72	55.34	534,132	-0.73(-1.30%)
Dec 02, 2021	54.28	56.39	54.24	56.08	1,083,346	+2.21(+4.11%)
Dec 01, 2021	55.60	56.19	53.82	53.86	1,261,785	-0.42(-0.77%)
Nov 30, 2021	55.85	56.18	54.04	54.28	1,036,559	-2.14(-3.80%)
Nov 29, 2021	56.72	57.39	55.74	56.43	835,359	+0.30(+0.54%)
Nov 26, 2021	57.70	58.41	55.57	56.12	561,823	-3.44(-5.78%)
Nov 24, 2021	58.94	59.66	58.76	59.56	535,076	+0.17(+0.28%)
Nov 23, 2021	59.14	60.03	58.93	59.40	659,155	+0.19(+0.33%)
Nov 22, 2021	58.89	59.74	58.54	59.20	675,015	+0.83(+1.42%)
Nov 19, 2021	59.00	59.34	58.36	58.38	522,614	-0.92(-1.55%)
Nov 18, 2021	59.88	59.45	59.12	59.29	518,379	-0.49(-0.82%)
Nov 17, 2021	59.70	59.98	59.11	59.78	450,973	+0.01(+0.02%)
Nov 16, 2021	59.32	60.29	59.13	59.77	693,902	+0.49(+0.82%)
Nov 15, 2021	59.39	59.50	58.60	59.28	556,629	+0.06(+0.10%)
Nov 12, 2021	58.47	59.26	58.46	59.22	718,284	+0.81(+1.38%)
Nov 11, 2021	56.89	58.46	56.61	58.41	698,645	+1.75(+3.10%)
Nov 10, 2021	57.01		56.63	56.66	484,364	-0.60(-1.06%)
Nov 09, 2021	57.92	58.12	57.12	57.26	461,230	-0.66(-1.14%)
Nov 08, 2021	58.80	58.98	57.82	57.93	664,002	-0.29(-0.50%)
Nov 05, 2021	57.97	58.66	57.85	58.22	753,402	+0.88(+1.53%)
Nov 04, 2021	57.05	57.65	56.49	57.34	970,563	+0.59(+1.05%)
Nov 03, 2021	56.61	57.18	55.92	56.75	1,024,270	-0.02(-0.03%)
Nov 02, 2021	55.06	57.18	54.96	56.77	1,500,349	+1.67(+3.02%)

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.