Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.40	58.79		58.76	1,712,220	+0.45(+0.76%)
Jan 28, 2022	56.10	58.32	55.37	58.32	1,576,233	+1.88(+3.33%)
Jan 27, 2022	58.61	58.94	55.70	56.43	1,942,293	-2.13(-3.64%)
Jan 26, 2022	60.41	60.96	58.42	58.56	1,064,246	-1.17(-1.96%)
Jan 25, 2022	60.02	60.64	59.03	59.73	1,119,298	-1.42(-2.32%)
Jan 24, 2022	60.14	61.54	57.78	61.15	1,342,888	-0.02(-0.03%)
Jan 21, 2022	62.49	63.04	60.66	61.17	1,198,438	-1.88(-2.98%)
Jan 20, 2022	64.78	65.42	62.92	63.05	1,562,613	-1.71(-2.65%)
Jan 19, 2022	66.21	66.31	64.65	64.77	993,598	-1.07(-1.63%)
Jan 18, 2022	67.49	67.69	65.65	65.84	842,031	-1.88(-2.78%)
Jan 14, 2022				67.72	0	+0.10(+0.15%)
Jan 13, 2022	66.02	68.71	65.85	67.62	1,882,545	+2.04(+3.11%)
Jan 12, 2022	65.95	66.42	65.53	65.58	1,056,101	-0.13(-0.20%)
Jan 11, 2022	66.06	66.16	64.61	65.71	1,050,429	-0.17(-0.27%)
Jan 10, 2022	66.85	67.14	65.53	65.89	1,117,188	-0.60(-0.90%)
Jan 07, 2022	66.06	68.12	65.69	66.49	2,106,788	+0.27(+0.41%)
Jan 06, 2022	65.18	66.41	64.63	66.21	966,052	+1.66(+2.58%)
Jan 05, 2022	65.14	66.06	64.53	64.55	1,634,934	-0.38(-0.59%)
Jan 04, 2022	62.99	65.18	62.99	64.93	1,268,487	+2.59(+4.15%)
Jan 03, 2022	60.56	62.49	60.00	62.35	1,057,728	+2.72(+4.56%)
Dec 31, 2021	60.23	60.76	59.59	59.63	627,829	-0.60(-0.99%)
Dec 30, 2021	59.89	61.10	59.81	60.23	610,627	+0.14(+0.24%)
Dec 29, 2021	59.88	60.36	59.39	60.08	541,673	-0.01(-0.01%)
Dec 28, 2021	60.01	60.67	59.86	60.09	657,847	-0.13(-0.22%)
Dec 27, 2021	59.15	60.28	58.97	60.23	672,991	+0.53(+0.89%)
Dec 23, 2021	59.72	60.06	59.30	59.69	667,166	+0.41(+0.69%)
Dec 22, 2021	58.78	59.80	58.78	59.29	664,506	+0.17(+0.30%)
Dec 21, 2021	58.81	59.96	58.52	59.11	1,284,155	+1.34(+2.32%)
Dec 20, 2021	58.23	58.31	56.43	57.77	1,155,351	-1.58(-2.66%)
Dec 17, 2021	58.67	59.67	58.43	59.35	1,283,389	+0.83(+1.42%)
Dec 16, 2021	59.84	60.23	58.20	58.52	790,446	-1.00(-1.68%)
Dec 15, 2021	59.26	59.59	57.88	59.52	814,937	+0.45(+0.76%)
Dec 14, 2021	58.76	60.01	58.39	59.07	1,064,858	+0.64(+1.10%)
Dec 13, 2021	59.81	59.81	57.39	58.43	1,450,145	-1.73(-2.88%)
Dec 10, 2021	59.55	60.17	57.81	60.16	1,367,265	+0.78(+1.31%)
Dec 09, 2021	60.18	60.48	58.78	59.38	770,247	-1.57(-2.57%)
Dec 08, 2021	59.94	61.76	59.73	60.95	1,253,743	+0.98(+1.63%)
Dec 07, 2021	59.28	60.04	59.15	59.98	1,172,204	+1.44(+2.46%)
Dec 06, 2021	56.79	59.47	56.53	58.54	1,315,601	+2.62(+4.69%)
Dec 03, 2021	56.87	57.55	54.92	55.92	1,135,320	-1.02(-1.80%)
Dec 02, 2021	55.44	57.88	54.44	56.94	1,795,071	+2.91(+5.39%)
Dec 01, 2021	56.82	57.43	53.99	54.03	1,383,314	-1.47(-2.65%)
Nov 30, 2021	55.56	55.90	55.08	55.50	1,909,119	-0.82(-1.45%)
Nov 29, 2021	56.95	57.07	55.34	56.31	933,839	+0.03(+0.06%)
Nov 26, 2021	58.01	58.01	54.96	56.28	997,455	-3.58(-5.98%)
Nov 24, 2021	59.17	59.95	58.92	59.86	596,723	+0.69(+1.17%)
Nov 23, 2021	59.18	60.01	58.69	59.17	568,516	+0.37(+0.64%)
Nov 22, 2021	58.44	59.40	57.95	58.80	783,720	+0.54(+0.93%)
Nov 19, 2021	58.93	59.55	57.51	58.25	944,651	-1.15(-1.94%)
Nov 18, 2021	59.30	59.60	59.17	59.41	877,349	+0.08(+0.13%)
Nov 17, 2021	59.69	59.95	58.39	59.33	908,060	-0.78(-1.30%)
Nov 16, 2021	61.53	61.65	59.76	60.11	774,864	-1.57(-2.54%)
Nov 15, 2021	60.73	61.71	60.36	61.68	563,885	+1.13(+1.87%)
Nov 12, 2021	61.44	61.83	60.36	60.55	592,994	-0.86(-1.40%)
Nov 11, 2021	61.05	61.91	60.59	61.41	604,269	+0.25(+0.42%)
Nov 10, 2021	60.65			61.15	519,581	+0.15(+0.25%)
Nov 09, 2021	61.33	61.68	60.76	61.00	511,778	-0.52(-0.84%)
Nov 08, 2021	60.25	61.54	60.15	61.52	878,676	+1.27(+2.10%)
Nov 05, 2021	59.23	60.98	59.07	60.25	1,005,393	+2.22(+3.83%)
Nov 04, 2021	59.20	59.45	57.60	58.03	703,996	-1.11(-1.87%)
Nov 03, 2021	56.42	59.68	56.42	59.14	811,808	+2.58(+4.56%)
Nov 02, 2021	57.84	57.95	56.15	56.56	872,458	-1.33(-2.30%)

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.