Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	67.08			65.53	3,129,223	-2.12(-3.14%)
Jan 28, 2022	65.31	67.69	65.04	67.66	3,637,416	+2.59(+3.98%)
Jan 27, 2022	65.31	67.10	63.81	65.07	4,021,771	+0.55(+0.86%)
Jan 26, 2022	67.92	68.96	63.57	64.52	5,116,194	-3.48(-5.12%)
Jan 25, 2022	64.72	68.75	62.95	68.00	6,659,312	+2.95(+4.53%)
Jan 24, 2022	61.85	66.07	61.73	65.05	7,356,595	+2.25(+3.58%)
Jan 21, 2022	61.12	63.88	60.04	62.80	7,518,228	+1.62(+2.64%)
Jan 20, 2022	63.89	64.19	61.14	61.19	2,930,802	-2.47(-3.89%)
Jan 19, 2022	65.16	66.00	63.52	63.66	3,891,198	-1.28(-1.98%)
Jan 18, 2022	63.26	65.16	63.07	64.94	3,270,877	+1.72(+2.72%)
Jan 14, 2022				63.22	0	+0.82(+1.31%)
Jan 13, 2022	63.70	64.68	62.33	62.40	3,096,802	-2.21(-3.42%)
Jan 12, 2022	66.60	67.38	64.22	64.61	3,349,897	-1.20(-1.82%)
Jan 11, 2022	64.26	66.18	63.45	65.81	2,339,577	+1.61(+2.50%)
Jan 10, 2022	65.11	65.26	62.63	64.20	2,701,756	-1.59(-2.42%)
Jan 07, 2022	65.90	66.78	65.63	65.79	1,853,402	-0.10(-0.14%)
Jan 06, 2022	66.06	66.40	63.43	65.89	3,063,484	+0.26(+0.39%)
Jan 05, 2022	68.69	68.78	65.58	65.63	3,442,232	-2.06(-3.04%)
Jan 04, 2022	67.89	68.70	67.13	67.68	3,012,463	+0.51(+0.77%)
Jan 03, 2022	68.07	68.81	66.69	67.17	2,771,833	-0.18(-0.27%)
Dec 31, 2021	68.24	68.27	66.70	67.35	2,365,647	-1.05(-1.53%)
Dec 30, 2021	69.90	70.11	68.26	68.40	2,011,770	-1.79(-2.55%)
Dec 29, 2021	70.30	71.01	69.77	70.19	1,916,908	-0.53(-0.75%)
Dec 28, 2021	70.15	71.15	69.88	70.72	1,545,725	+0.44(+0.62%)
Dec 27, 2021	68.99	70.31	67.63	70.28	2,303,193	+1.48(+2.16%)
Dec 23, 2021	68.13	69.42	67.00	68.80	2,900,489	+0.54(+0.79%)
Dec 22, 2021	65.22	68.26	65.21	68.26	3,626,287	+2.99(+4.58%)
Dec 21, 2021	61.87	65.60	61.79	65.27	3,915,243	+4.23(+6.94%)
Dec 20, 2021	60.70	61.17	59.18	61.03	2,590,076	-0.64(-1.03%)
Dec 17, 2021	61.49	62.80	60.90	61.67	6,422,181	+0.48(+0.78%)
Dec 16, 2021	60.79	62.90	60.79	61.19	3,067,099	+0.71(+1.18%)
Dec 15, 2021	59.06	60.79	57.94	60.48	3,220,033	+1.26(+2.12%)
Dec 14, 2021	57.97	59.66	57.70	59.22	3,641,138	+0.97(+1.67%)
Dec 13, 2021	58.00	58.56	57.24	58.25	2,267,034	+0.05(+0.08%)
Dec 10, 2021	58.20	59.45	56.96	58.21	3,143,125	+2.52(+4.53%)
Dec 09, 2021	56.53	57.02	55.63	55.69	2,091,124	-1.50(-2.63%)
Dec 08, 2021	57.55	58.04	56.98	57.19	1,949,922	+0.08(+0.13%)
Dec 07, 2021	56.98	58.18	56.91	57.11	2,556,567	+1.05(+1.87%)
Dec 06, 2021	57.00	57.22	55.63	56.07	2,138,412	-0.28(-0.49%)
Dec 03, 2021	56.87	57.74	55.68	56.34	3,514,592	-0.09(-0.15%)
Dec 02, 2021	54.90	56.81	54.90	56.43	2,340,304	+1.91(+3.51%)
Dec 01, 2021	59.16	59.57	54.48	54.51	4,030,368	-3.14(-5.45%)
Nov 30, 2021	59.29	60.32	57.40	57.65	3,590,716	-2.26(-3.76%)
Nov 29, 2021	61.19	61.68	59.20	59.91	2,568,314	+0.15(+0.25%)
Nov 26, 2021	59.96	60.52	59.02	59.76	1,467,213	-2.23(-3.59%)
Nov 24, 2021	61.50	62.56	61.36	61.98	1,196,821	-0.10(-0.15%)
Nov 23, 2021	62.11	63.05	60.99	62.08	2,493,645	+0.22(+0.35%)
Nov 22, 2021	62.52	62.88	61.76	61.86	2,468,949	-0.17(-0.28%)
Nov 19, 2021	63.23	63.28	61.91	62.03	3,013,594	-2.26(-3.52%)
Nov 18, 2021	62.72	64.58	64.17	64.30	5,617,706	+2.18(+3.51%)
Nov 17, 2021	62.44	63.49	61.96	62.12	3,447,790	-0.19(-0.31%)
Nov 16, 2021	62.21	62.64	61.00	62.31	3,484,339	-0.07(-0.11%)
Nov 15, 2021	61.45	62.40	60.40	62.37	2,883,745	+0.93(+1.52%)
Nov 12, 2021	60.40	62.36	60.33	61.44	2,391,769	+1.02(+1.69%)
Nov 11, 2021	60.14	60.76	60.03	60.42	2,184,323	+0.79(+1.32%)
Nov 10, 2021	59.50			59.64	3,817,600	-0.24(-0.40%)
Nov 09, 2021	59.10	60.06	58.09	59.87	2,364,827	+0.64(+1.09%)
Nov 08, 2021	56.93	60.00	56.73	59.23	4,214,122	+3.16(+5.64%)
Nov 05, 2021	55.31	56.64	55.29	56.07	2,550,130	+0.66(+1.20%)
Nov 04, 2021	55.67	57.61	54.91	55.40	3,123,877	+0.37(+0.67%)
Nov 03, 2021	53.42	55.46	52.36	55.03	4,161,499	+1.61(+3.01%)
Nov 02, 2021	54.02	54.43	52.71	53.42	3,559,823	-1.12(-2.05%)

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.