Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.60	51.81		51.79	20,598,022	+2.45(+4.96%)
Jan 28, 2022	50.34	50.34	48.36	49.34	27,218,548	-1.19(-2.35%)
Jan 27, 2022	51.91	52.40	50.16	50.53	21,734,672	-0.88(-1.72%)
Jan 26, 2022	52.61	53.03	50.57	51.42	23,563,142	+0.44(+0.87%)
Jan 25, 2022	50.68	51.58	49.91	50.97	22,531,254	-0.73(-1.41%)
Jan 24, 2022	50.48	51.72	48.48	51.70	33,815,548	-0.63(-1.20%)
Jan 21, 2022	53.55	53.72	51.74	52.33	26,159,944	-1.35(-2.51%)
Jan 20, 2022	55.02	56.30	53.44	53.67	21,918,150	-1.56(-2.83%)
Jan 19, 2022	58.25	58.77	55.12	55.24	20,918,784	-2.50(-4.34%)
Jan 18, 2022	59.06	59.27	57.49	57.74	18,631,996	-2.27(-3.78%)
Jan 14, 2022				60.01	0	-0.66(-1.08%)
Jan 13, 2022	60.35	62.25	60.06	60.67	19,624,290	+0.73(+1.21%)
Jan 12, 2022	61.35	61.60	58.57	59.94	20,590,272	-0.42(-0.70%)
Jan 11, 2022	60.16	60.46	59.08	60.36	16,809,490	+0.38(+0.64%)
Jan 10, 2022	60.42	60.89	58.96	59.98	19,321,074	-1.18(-1.93%)
Jan 07, 2022	62.67	62.77	60.32	61.16	17,447,654	-0.59(-0.95%)
Jan 06, 2022	62.04	62.37	60.57	61.75	20,997,848	+0.13(+0.21%)
Jan 05, 2022	64.35	65.82	61.48	61.62	44,343,812	-2.95(-4.56%)
Jan 04, 2022	60.85	64.80	60.85	64.57	45,430,736	+4.49(+7.47%)
Jan 03, 2022	58.80	60.47	58.67	60.08	21,361,630	+2.49(+4.33%)
Dec 31, 2021	56.96	58.00	56.89	57.58	10,053,331	+0.49(+0.86%)
Dec 30, 2021	56.42	57.73	56.24	57.09	12,165,290	+0.88(+1.57%)
Dec 29, 2021	56.09	56.67	55.73	56.21	8,124,505	+0.12(+0.21%)
Dec 28, 2021	56.38	57.08	55.99	56.09	8,733,634	-0.31(-0.56%)
Dec 27, 2021	55.87	56.72	55.52	56.40	9,244,438	+0.51(+0.91%)
Dec 23, 2021	55.07	56.08	54.83	55.89	13,971,776	+0.82(+1.48%)
Dec 22, 2021	53.81	55.34	53.77	55.08	16,985,630	+1.27(+2.35%)
Dec 21, 2021	53.53	53.92	52.88	53.81	15,832,891	+0.74(+1.39%)
Dec 20, 2021	53.06	53.57	52.19	53.08	19,400,012	-1.10(-2.03%)
Dec 17, 2021	55.20	55.38	53.54	54.18	43,030,240	-3.17(-5.53%)
Dec 16, 2021	58.34	59.54	56.99	57.35	18,025,506	-0.22(-0.38%)
Dec 15, 2021	57.26	57.84	56.02	57.56	14,716,413	+0.21(+0.36%)
Dec 14, 2021	56.94	58.14	56.67	57.36	18,245,280	-0.72(-1.23%)
Dec 13, 2021	60.96	61.07	57.97	58.07	27,797,792	-4.01(-6.45%)
Dec 10, 2021	59.03	62.16	59.03	62.08	23,255,074	+3.53(+6.02%)
Dec 09, 2021	59.30	59.55	58.53	58.56	13,195,034	-1.14(-1.91%)
Dec 08, 2021	60.55	60.71	59.34	59.69	10,175,092	-0.74(-1.22%)
Dec 07, 2021	59.82	61.27	59.62	60.43	14,478,248	+1.66(+2.82%)
Dec 06, 2021	59.39	59.65	57.65	58.77	17,022,444	+0.13(+0.22%)
Dec 03, 2021	60.15	60.59	57.82	58.64	19,997,602	-1.29(-2.15%)
Dec 02, 2021	57.70	60.21	57.65	59.93	25,727,500	+2.91(+5.10%)
Dec 01, 2021	58.19	59.51	56.97	57.02	26,833,576	+0.19(+0.33%)
Nov 30, 2021	58.14	58.77	56.41	56.84	21,659,734	-1.95(-3.32%)
Nov 29, 2021	60.02	60.44	58.59	58.79	15,295,543	-0.30(-0.52%)
Nov 26, 2021	58.73	59.49	58.40	59.10	13,513,889	-1.98(-3.25%)
Nov 24, 2021	61.19	61.48	60.53	61.08	12,915,603	-0.84(-1.36%)
Nov 23, 2021	62.59	62.90	61.15	61.92	16,616,494	-0.99(-1.58%)
Nov 22, 2021	60.84	63.80	60.66	62.92	20,196,922	+2.22(+3.66%)
Nov 19, 2021	61.36	61.85	60.46	60.70	19,875,538	-0.52(-0.85%)
Nov 18, 2021	63.18	61.60	61.22	61.22	23,729,378	-2.24(-3.53%)
Nov 17, 2021	62.20	63.91	61.26	63.46	30,486,290	+1.96(+3.19%)
Nov 16, 2021	62.11	62.15	60.82	61.49	16,056,388	-0.35(-0.57%)
Nov 15, 2021	62.51	62.59	61.51	61.85	14,626,559	-0.42(-0.68%)
Nov 12, 2021	60.49	62.89	60.19	62.27	31,718,758	+1.55(+2.56%)
Nov 11, 2021	58.75	61.04	58.25	60.72	29,530,292	+2.77(+4.78%)
Nov 10, 2021	56.82			57.95	23,177,900	+0.37(+0.65%)
Nov 09, 2021	58.74	58.86	56.78	57.57	14,053,723	-0.96(-1.64%)
Nov 08, 2021	57.71	59.25	57.44	58.54	14,591,393	+1.06(+1.85%)
Nov 05, 2021	58.09	58.29	57.01	57.48	16,598,603	-0.12(-0.20%)
Nov 04, 2021	55.46	57.72	55.27	57.59	24,453,156	+2.59(+4.71%)
Nov 03, 2021	54.27	55.17	54.11	55.00	14,672,061	+0.40(+0.74%)
Nov 02, 2021	54.05	54.98	53.70	54.60	16,668,622	+0.10(+0.18%)

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.