Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.26	59.13		59.04	6,110,968	+2.63(+4.66%)
Jan 28, 2022	56.10	56.41	55.37	56.41	4,713,122	-0.13(-0.23%)
Jan 27, 2022	57.34	57.38	56.52	56.54	6,015,267	-1.16(-2.01%)
Jan 26, 2022	59.24	59.26	57.66	57.70	5,624,204	-1.09(-1.86%)
Jan 25, 2022	58.57	59.18	58.32	58.80	5,528,195	-0.25(-0.43%)
Jan 24, 2022	59.05	59.21	57.77	59.05	8,615,912	-0.86(-1.43%)
Jan 21, 2022	61.10	61.15	59.81	59.91	5,066,394	-1.24(-2.02%)
Jan 20, 2022	61.79	62.31	61.03	61.15	7,786,122	+1.55(+2.60%)
Jan 19, 2022	59.83	60.08	59.50	59.60	5,699,956	+0.29(+0.49%)
Jan 18, 2022	58.92	59.72	58.67	59.31	9,057,323	-0.75(-1.26%)
Jan 14, 2022				60.06	0	+0.45(+0.76%)
Jan 13, 2022	60.62	60.63	59.56	59.61	9,285,038	-1.87(-3.04%)
Jan 12, 2022	61.40	61.62	60.91	61.48	9,427,668	+1.30(+2.16%)
Jan 11, 2022	58.91	60.18	58.69	60.17	9,087,055	+1.58(+2.69%)
Jan 10, 2022	58.74	58.95	58.05	58.60	8,584,910	+0.13(+0.23%)
Jan 07, 2022	58.07	58.87	58.00	58.47	8,570,750	+0.91(+1.59%)
Jan 06, 2022	56.99	57.90	56.80	57.55	8,972,558	+0.77(+1.36%)
Jan 05, 2022	57.19	58.08	56.77	56.78	8,513,162	-1.31(-2.26%)
Jan 04, 2022	58.73	58.73	57.79	58.09	7,720,229	-1.10(-1.86%)
Jan 03, 2022	59.10	59.30	58.33	59.19	4,309,663	-0.01(-0.02%)
Dec 31, 2021	59.42	59.91	59.07	59.20	4,298,486	-0.66(-1.10%)
Dec 30, 2021	57.67	59.89	57.53	59.86	7,349,813	+2.37(+4.11%)
Dec 29, 2021	57.74	57.92	57.07	57.50	3,186,761	-0.87(-1.49%)
Dec 28, 2021	58.60	58.70	58.24	58.36	3,801,649	-0.60(-1.02%)
Dec 27, 2021	58.74	59.58	58.64	58.97	3,601,633	-0.20(-0.33%)
Dec 23, 2021	58.75	59.36	58.49	59.16	3,078,789	+0.39(+0.66%)
Dec 22, 2021	58.46	58.80	58.05	58.78	4,056,266	-0.21(-0.35%)
Dec 21, 2021	57.96	59.05	57.82	58.99	4,331,083	+1.88(+3.28%)
Dec 20, 2021	57.46	57.55	56.90	57.11	5,349,200	-1.45(-2.48%)
Dec 17, 2021	58.16	58.89	57.76	58.56	4,989,064	-1.30(-2.17%)
Dec 16, 2021	59.83	60.34	59.14	59.86	5,689,060	+0.76(+1.29%)
Dec 15, 2021	59.42	59.55	58.20	59.10	7,146,431	-1.42(-2.35%)
Dec 14, 2021	59.80	60.66	59.80	60.52	6,236,071	+4.36(+7.77%)
Dec 13, 2021	61.26	61.32	56.16	56.16	4,953,150	-4.52(-7.45%)
Dec 10, 2021	61.55	61.89	60.68	60.68	9,511,990	-1.01(-1.64%)
Dec 09, 2021	61.84	62.37	61.52	61.70	4,059,118	-4.22(-6.40%)
Dec 08, 2021	61.29	65.91	61.00	65.91	6,760,235	+4.74(+7.75%)
Dec 07, 2021	61.15	61.41	60.91	61.17	5,672,124	+1.14(+1.90%)
Dec 06, 2021	58.83	60.10	58.44	60.03	7,416,471	+0.94(+1.60%)
Dec 03, 2021	60.45	60.59	58.68	59.09	10,962,323	-0.33(-0.56%)
Dec 02, 2021	59.42	61.71	59.42	59.42	8,916,096	-1.69(-2.76%)
Dec 01, 2021	61.73	62.12	60.62	61.11	6,915,543	+0.06(+0.09%)
Nov 30, 2021	61.41	61.67	61.27	61.05	7,044,956	-0.38(-0.61%)
Nov 29, 2021	61.86	61.88	61.12	61.43	5,766,383	-0.35(-0.56%)
Nov 26, 2021	61.92	62.13	61.29	61.77	5,152,692	-4.14(-6.28%)
Nov 24, 2021	62.92	65.91	62.61	65.91	4,204,895	+2.73(+4.32%)
Nov 23, 2021	63.52	63.95	62.91	63.19	5,311,312	-0.43(-0.68%)
Nov 22, 2021	64.13	64.33	63.27	63.62	4,087,015	-0.68(-1.06%)
Nov 19, 2021	64.50	64.88	64.20	64.30	3,397,301	+0.34(+0.53%)
Nov 18, 2021	64.45	64.07	63.91	63.96	6,136,168	-1.83(-2.78%)
Nov 17, 2021	66.69	66.69	65.55	65.79	4,017,560	-0.67(-1.01%)
Nov 16, 2021	66.48	66.65	66.05	66.46	4,546,550	+0.80(+1.21%)
Nov 15, 2021	66.15	66.21	65.58	65.67	4,772,649	-0.49(-0.74%)
Nov 12, 2021	65.93	66.27	65.62	66.15	12,245,465	+0.01(+0.01%)
Nov 11, 2021	65.39	66.15	65.31	66.14	5,373,508	+2.09(+3.26%)
Nov 10, 2021	64.02			64.06	4,369,798	+0.62(+0.97%)
Nov 09, 2021	63.70	64.13	63.26	63.44	3,147,988	-0.52(-0.82%)
Nov 08, 2021	63.86	64.01	63.64	63.96	3,237,556	+0.63(+0.99%)
Nov 05, 2021	64.11	64.19	63.08	63.34	3,972,869	-1.05(-1.63%)
Nov 04, 2021	65.13	65.20	64.16	64.38	3,457,695	-0.22(-0.33%)
Nov 03, 2021	64.34	64.67	64.00	64.60	3,865,428	+0.63(+0.98%)
Nov 02, 2021	64.49	64.49	63.84	63.97	4,530,946	-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.