Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.77	50.78	49.40	50.13	25,949	-0.18(-0.36%)
Jan 28, 2022	50.10	50.49	49.79	50.31	11,577	+0.07(+0.14%)
Jan 27, 2022	50.59	50.59	49.01	50.24	22,561	-1.22(-2.37%)
Jan 26, 2022	52.66	52.66	51.23	51.46	24,825	-0.37(-0.71%)
Jan 25, 2022	51.81	52.03	50.80	51.83	39,832	-0.12(-0.23%)
Jan 24, 2022	52.52	53.28	51.49	51.95	38,532	+0.03(+0.06%)
Jan 21, 2022	51.76	52.86	51.52	51.92	24,890	-0.78(-1.48%)
Jan 20, 2022	52.80	53.24	52.18	52.70	41,228	+0.53(+1.02%)
Jan 19, 2022	52.02	52.89	51.18	52.17	29,960	-0.39(-0.74%)
Jan 18, 2022	53.69	53.69	52.00	52.56	43,976	-1.18(-2.20%)
Jan 14, 2022				53.74	0	-0.28(-0.52%)
Jan 13, 2022	54.47	54.47	54.02	54.02	13,703	-0.39(-0.72%)
Jan 12, 2022	54.65	54.85	53.41	54.41	48,267	-2.94(-5.13%)
Jan 11, 2022	56.24	57.58	56.24	57.35	35,987	+1.27(+2.26%)
Jan 10, 2022	56.00	56.08	55.52	56.08	33,803	+0.07(+0.12%)
Jan 07, 2022	56.33	56.33	55.90	56.01	20,858	-1.09(-1.91%)
Jan 06, 2022	57.50	57.50	56.00	57.10	21,072	+1.07(+1.91%)
Jan 05, 2022	56.48	58.00	56.03	56.03	23,720	-1.01(-1.77%)
Jan 04, 2022	55.91	57.83	55.91	57.04	55,173	+0.36(+0.64%)
Jan 03, 2022	57.71	57.71	56.52	56.68	17,060	-0.14(-0.25%)
Dec 31, 2021	56.40	56.83	56.16	56.82	35,272	+0.18(+0.32%)
Dec 30, 2021	55.89	57.06	55.89	56.64	35,593	-1.36(-2.34%)
Dec 29, 2021	56.81	58.42	56.81	58.00	354,300	+0.62(+1.08%)
Dec 28, 2021	56.93	57.67	56.93	57.38	143,022	-0.67(-1.15%)
Dec 27, 2021	57.10	58.70	57.10	58.05	306,317	+1.20(+2.11%)
Dec 23, 2021	57.71	57.71	56.47	56.85	392,312	-1.83(-3.12%)
Dec 22, 2021	59.31	62.27	58.68	58.68	52,124	-2.80(-4.55%)
Dec 21, 2021	60.73	61.85	60.73	61.48	37,867	+0.42(+0.69%)
Dec 20, 2021	59.41	61.56	59.41	61.06	36,009	+0.71(+1.18%)
Dec 17, 2021	60.00	61.21	60.00	60.35	36,449	-1.65(-2.66%)
Dec 16, 2021	62.68	62.68	61.58	62.00	18,781	+0.69(+1.13%)
Dec 15, 2021	60.79	61.31	60.00	61.31	48,976	+2.34(+3.96%)
Dec 14, 2021	59.40	59.70	58.81	58.98	58,436	-0.25(-0.43%)
Dec 13, 2021	60.39	60.89	59.23	59.23	57,123	+0.02(+0.03%)
Dec 10, 2021	58.10	60.22	58.10	59.21	34,900	-0.82(-1.37%)
Dec 09, 2021	60.09	60.44	59.60	60.03	85,861	-0.77(-1.27%)
Dec 08, 2021	60.28	61.09	59.90	60.80	38,490	+0.24(+0.40%)
Dec 07, 2021	59.69	60.86	59.69	60.56	69,218	-0.11(-0.18%)
Dec 06, 2021	60.02	60.72	59.50	60.67	45,814	+0.47(+0.78%)
Dec 03, 2021	60.63	61.05	59.90	60.20	52,416	-0.44(-0.73%)
Dec 02, 2021	60.07	60.91	59.85	60.64	32,827	+1.22(+2.05%)
Dec 01, 2021	60.00	60.27	59.10	59.42	68,574	-0.78(-1.30%)
Nov 30, 2021	60.41	61.48	59.86	60.20	61,788	-1.82(-2.93%)
Nov 29, 2021	62.33	62.33	61.85	62.02	25,902	-0.26(-0.42%)
Nov 26, 2021	63.90	63.90	60.70	62.28	20,847	+0.14(+0.23%)
Nov 24, 2021	62.11	62.40	61.94	62.14	12,642	-1.27(-2.00%)
Nov 23, 2021	62.64	63.76	62.64	63.41	13,925	-0.24(-0.38%)
Nov 22, 2021	63.30	64.03	63.03	63.65	41,330	+0.06(+0.09%)
Nov 19, 2021	62.78	64.50	62.78	63.59	22,150	-1.29(-1.99%)
Nov 18, 2021	64.05	65.00	64.88	64.88	89,230	-4.82(-6.92%)
Nov 17, 2021	69.81	69.86	67.34	69.70	25,920	-2.28(-3.17%)
Nov 16, 2021	72.59	73.09	71.98	71.98	18,824	-1.82(-2.47%)
Nov 15, 2021	74.30	74.30	73.80	73.80	10,247	+0.66(+0.90%)
Nov 12, 2021	73.07	73.20	73.03	73.14	7,673	+1.59(+2.22%)
Nov 11, 2021	70.50	72.00	70.50	71.55	8,701	-0.14(-0.20%)
Nov 10, 2021	72.03		71.69	71.69	9,253	-1.31(-1.79%)
Nov 09, 2021	73.30	73.30	73.00	73.00	10,553	-0.42(-0.57%)
Nov 08, 2021	73.90	74.10	73.11	73.42	11,172	-0.42(-0.58%)
Nov 05, 2021	73.70	74.20	73.70	73.84	8,365	-0.66(-0.88%)
Nov 04, 2021	74.45	74.89	74.01	74.50	8,222	+1.04(+1.42%)
Nov 03, 2021	73.17	73.46	72.63	73.46	22,848	-0.05(-0.07%)
Nov 02, 2021	73.00	73.51	72.62	73.51	18,605	+1.80(+2.51%)

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.