Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	58.50	59.77		59.67	2,344,507	+1.04(+1.78%)
Jan 28, 2022	59.21	59.30	58.02	58.62	3,597,899	-0.62(-1.04%)
Jan 27, 2022	60.66	61.16	58.88	59.24	1,716,771	-0.62(-1.04%)
Jan 26, 2022	60.74	61.33	59.47	59.86	2,649,239	+0.32(+0.53%)
Jan 25, 2022	58.95	59.65	57.64	59.55	3,896,934	+0.03(+0.04%)
Jan 24, 2022	59.08	60.52	57.62	59.52	4,422,488	-1.02(-1.68%)
Jan 21, 2022	61.03	61.26	60.06	60.54	4,787,377	-1.00(-1.63%)
Jan 20, 2022	63.45	63.45	61.53	61.54	2,461,487	-1.56(-2.48%)
Jan 19, 2022	63.81	64.04	62.68	63.10	3,650,615	-0.32(-0.50%)
Jan 18, 2022	61.80	63.74	61.40	63.42	6,726,536	+1.89(+3.07%)
Jan 14, 2022				61.53	0	+0.81(+1.34%)
Jan 13, 2022	62.16	62.40	60.57	60.72	2,512,071	-1.09(-1.76%)
Jan 12, 2022	60.86	62.10	60.86	61.80	6,573,608	+1.96(+3.27%)
Jan 11, 2022	58.87	59.89	58.08	59.85	2,962,757	+1.21(+2.06%)
Jan 10, 2022	58.86	58.98	57.47	58.64	4,106,585	-0.45(-0.77%)
Jan 07, 2022	59.16	59.95	59.01	59.09	2,388,236	-0.10(-0.17%)
Jan 06, 2022	59.75	60.11	58.50	59.20	3,639,255	-0.59(-0.99%)
Jan 05, 2022	61.52	61.96	59.76	59.79	4,129,273	-1.56(-2.55%)
Jan 04, 2022	64.83	65.58	60.69	61.35	7,616,385	-3.72(-5.71%)
Jan 03, 2022	64.73	65.38	64.19	65.07	2,482,616	+0.79(+1.22%)
Dec 31, 2021	63.76	64.48	63.60	64.28	1,437,815	+0.49(+0.76%)
Dec 30, 2021	64.83	65.07	63.74	63.80	1,764,839	-0.32(-0.50%)
Dec 29, 2021	64.55	65.21	64.10	64.12	2,076,986	-0.41(-0.64%)
Dec 28, 2021	64.29	64.79	64.03	64.53	1,465,242	+0.30(+0.46%)
Dec 27, 2021	63.65	64.32	63.22	64.24	1,325,174	+1.01(+1.60%)
Dec 23, 2021	62.94	63.79	62.50	63.22	2,599,896	+0.65(+1.04%)
Dec 22, 2021	60.74	62.63	60.72	62.58	3,690,693	+1.70(+2.80%)
Dec 21, 2021	59.35	61.11	59.35	60.87	3,265,084	+2.17(+3.69%)
Dec 20, 2021	58.94	59.27	57.42	58.71	2,833,437	-1.02(-1.71%)
Dec 17, 2021	60.19	61.30	59.46	59.73	3,713,467	-0.47(-0.78%)
Dec 16, 2021	60.31	61.61	60.11	60.20	3,870,899	+0.39(+0.65%)
Dec 15, 2021	58.11	60.28	57.82	59.81	3,373,660	+1.38(+2.37%)
Dec 14, 2021	58.17	58.92	58.10	58.43	2,544,893	-0.05(-0.09%)
Dec 13, 2021	59.14	59.51	57.88	58.48	2,481,261	-0.81(-1.37%)
Dec 10, 2021	59.28	60.61	59.03	59.29	2,070,261	+0.76(+1.30%)
Dec 09, 2021	59.24	59.54	58.51	58.53	1,645,750	-1.04(-1.74%)
Dec 08, 2021	59.54	60.34	59.31	59.57	1,522,092	+0.35(+0.60%)
Dec 07, 2021	58.87	60.07	58.81	59.21	3,166,537	+1.25(+2.15%)
Dec 06, 2021	57.38	58.39	57.01	57.96	1,993,430	+1.03(+1.81%)
Dec 03, 2021	57.23	58.25	56.38	56.93	2,345,827	+0.13(+0.22%)
Dec 02, 2021	55.88	57.53	55.75	56.81	2,554,264	+1.22(+2.20%)
Dec 01, 2021	56.68	57.92	55.56	55.59	1,966,171	-0.16(-0.29%)
Nov 30, 2021	57.26	58.06	55.51	55.75	2,782,031	-1.95(-3.38%)
Nov 29, 2021	57.92	58.71	57.40	57.69	2,214,613	+0.63(+1.11%)
Nov 26, 2021	57.05	57.54	56.18	57.06	2,559,790	-1.69(-2.88%)
Nov 24, 2021	58.33	58.97	58.13	58.76	1,859,649	+0.11(+0.19%)
Nov 23, 2021	58.53	59.90	57.77	58.65	2,227,424	+0.01(+0.01%)
Nov 22, 2021	57.58	59.16	57.21	58.64	4,617,635	+1.41(+2.46%)
Nov 19, 2021	57.76	57.83	56.92	57.23	1,879,962	+0.09(+0.16%)
Nov 18, 2021	57.12	58.34	57.14	57.14	3,370,998	+0.15(+0.27%)
Nov 17, 2021	56.92	57.87	56.92	56.99	1,575,842	-0.12(-0.21%)
Nov 16, 2021	57.91	58.04	57.04	57.10	1,737,832	-1.00(-1.73%)
Nov 15, 2021	58.30	58.30	56.88	58.11	1,695,553	+0.51(+0.89%)
Nov 12, 2021	57.42	57.74	57.04	57.59	1,097,434	+0.01(+0.01%)
Nov 11, 2021	57.43	58.09	57.30	57.58	1,511,263	+0.52(+0.92%)
Nov 10, 2021	57.77			57.06	1,884,358	-0.70(-1.21%)
Nov 09, 2021	58.15	58.32	56.79	57.76	1,603,245	-0.39(-0.67%)
Nov 08, 2021	56.77	58.26	56.67	58.15	2,191,473	+1.69(+3.00%)
Nov 05, 2021	56.70	56.78	55.86	56.45	2,785,819	-0.16(-0.28%)
Nov 04, 2021	57.51	58.09	56.54	56.61	2,448,256	-0.90(-1.57%)
Nov 03, 2021	57.32	58.62	56.58	57.52	2,598,187	+0.40(+0.71%)
Nov 02, 2021	61.07	61.97	56.50	57.11	5,797,441	-3.21(-5.32%)

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.