Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	56.92	57.72		57.57	183,940	+0.26(+0.45%)
Jan 28, 2022	56.67	57.34	56.02	57.31	220,303	+0.50(+0.89%)
Jan 27, 2022	58.18	58.97	56.39	56.81	225,240	-0.75(-1.31%)
Jan 26, 2022	58.35	58.79	56.72	57.56	249,360	-0.05(-0.08%)
Jan 25, 2022	57.10	58.14	55.94	57.61	212,493	-0.04(-0.06%)
Jan 24, 2022	55.68	57.78	54.87	57.64	487,543	+0.86(+1.52%)
Jan 21, 2022	58.39	58.39	56.60	56.78	431,580	-1.84(-3.14%)
Jan 20, 2022	59.90	60.69	58.52	58.63	474,731	-1.36(-2.26%)
Jan 19, 2022	62.40	62.49	59.97	59.98	305,834	-2.34(-3.75%)
Jan 18, 2022	63.54	63.74	62.12	62.32	322,520	-1.22(-1.92%)
Jan 14, 2022				63.54	0	+0.20(+0.32%)
Jan 13, 2022	63.30	63.94	63.15	63.34	360,962	+0.26(+0.41%)
Jan 12, 2022	62.92	63.43	62.69	63.08	262,996	+0.31(+0.50%)
Jan 11, 2022	62.62	62.79	61.60	62.77	248,957	+0.57(+0.91%)
Jan 10, 2022	62.73	63.14	61.45	62.20	375,380	-0.21(-0.34%)
Jan 07, 2022	61.85	62.53	61.43	62.41	540,344	+0.75(+1.22%)
Jan 06, 2022	59.99	61.72	59.96	61.66	290,846	+2.42(+4.09%)
Jan 05, 2022	60.05	60.44	59.22	59.24	551,858	-0.45(-0.75%)
Jan 04, 2022	58.57	60.16	58.57	59.69	437,837	+1.83(+3.15%)
Jan 03, 2022	57.16	58.19	57.16	57.87	495,217	+1.22(+2.15%)
Dec 31, 2021	56.55	56.93	56.51	56.65	84,670	-0.05(-0.08%)
Dec 30, 2021	57.06	57.48	56.65	56.69	119,733	-0.20(-0.35%)
Dec 29, 2021	57.02	57.10	56.58	56.89	78,203	+0.11(+0.19%)
Dec 28, 2021	56.65	57.17	56.65	56.78	70,002	+0.03(+0.05%)
Dec 27, 2021	56.13	56.78	55.80	56.76	79,508	+0.74(+1.33%)
Dec 23, 2021	56.04	56.61	56.00	56.01	83,070	+0.33(+0.59%)
Dec 22, 2021	55.31	55.71	55.03	55.68	92,947	+0.31(+0.56%)
Dec 21, 2021	54.52	55.53	54.52	55.37	118,366	+1.57(+2.92%)
Dec 20, 2021	54.04	54.12	52.79	53.80	158,641	-1.17(-2.14%)
Dec 17, 2021	56.48	56.48	54.61	54.98	605,285	-1.62(-2.87%)
Dec 16, 2021	56.93	57.70	56.48	56.60	100,958	+0.35(+0.62%)
Dec 15, 2021	56.39	56.61	55.51	56.25	124,909	+0.26(+0.46%)
Dec 14, 2021	55.54	56.69	55.54	55.99	103,567	+0.57(+1.03%)
Dec 13, 2021	56.68	56.68	55.41	55.43	352,475	-1.43(-2.52%)
Dec 10, 2021	57.23	57.31	56.31	56.86	64,406	-0.04(-0.06%)
Dec 09, 2021	56.89	57.41	56.62	56.89	65,693	-0.30(-0.53%)
Dec 08, 2021	57.76	57.90	57.09	57.20	86,495	-0.34(-0.59%)
Dec 07, 2021	57.51	57.93	57.28	57.53	76,718	+0.67(+1.19%)
Dec 06, 2021	56.43	57.58	56.20	56.86	109,026	+1.26(+2.26%)
Dec 03, 2021	57.28	57.28	55.16	55.60	147,830	-1.50(-2.63%)
Dec 02, 2021	55.72	57.43	55.42	57.10	176,094	+1.99(+3.60%)
Dec 01, 2021	56.92	57.66	55.12	55.12	226,357	-0.71(-1.27%)
Nov 30, 2021	56.51	56.77	55.70	55.83	200,689	-1.64(-2.85%)
Nov 29, 2021	58.19	58.33	56.99	57.47	123,580	+0.34(+0.59%)
Nov 26, 2021	57.65	57.70	56.38	57.13	171,237	-2.75(-4.60%)
Nov 24, 2021	59.83	60.31	59.54	59.88	87,548	-0.10(-0.17%)
Nov 23, 2021	59.60	60.05	59.25	59.98	131,954	+0.83(+1.40%)
Nov 22, 2021	58.94	59.80	58.69	59.15	177,344	+1.03(+1.77%)
Nov 19, 2021	58.24	58.44	57.34	58.12	119,463	-0.76(-1.28%)
Nov 18, 2021	59.24	58.97	58.79	58.88	121,000	-0.29(-0.49%)
Nov 17, 2021	59.70	59.70	58.79	59.17	1,360,079	-0.62(-1.04%)
Nov 16, 2021	59.72	60.14	59.35	59.79	180,914	+0.18(+0.31%)
Nov 15, 2021	59.47	59.83	59.35	59.61	67,763	+0.31(+0.52%)
Nov 12, 2021	59.57	59.72	58.84	59.30	72,056	-0.29(-0.49%)
Nov 11, 2021	59.51	59.88	59.35	59.59	59,049	+0.25(+0.41%)
Nov 10, 2021	59.57			59.35	248,471	-0.05(-0.09%)
Nov 09, 2021	59.10	59.52	58.88	59.40	95,516	-0.16(-0.28%)
Nov 08, 2021	59.85	60.01	59.17	59.56	368,739	+0.14(+0.23%)
Nov 05, 2021	59.66	60.05	59.06	59.43	127,216	+0.33(+0.56%)
Nov 04, 2021	60.17	60.17	58.64	59.10	200,917	-1.15(-1.91%)
Nov 03, 2021	58.90	60.49	58.90	60.25	173,822	+1.15(+1.94%)
Nov 02, 2021	59.21	59.46	58.93	59.10	88,972	-0.16(-0.28%)

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.