Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	61.49	62.64		62.16	1,210,547	+0.16(+0.27%)
Jan 28, 2022	61.24	62.00	60.66	62.00	1,287,769	+0.44(+0.71%)
Jan 27, 2022	62.40	63.04	61.19	61.56	924,743	-0.13(-0.20%)
Jan 26, 2022	62.44	63.57	61.33	61.69	1,176,075	-0.27(-0.44%)
Jan 25, 2022	62.11	62.70	60.91	61.96	1,404,590	-0.83(-1.33%)
Jan 24, 2022	62.08	62.96	60.41	62.79	1,922,231	+0.05(+0.08%)
Jan 21, 2022	63.35	63.97	62.40	62.74	1,427,298	-0.50(-0.80%)
Jan 20, 2022	64.73	65.28	63.13	63.24	1,273,265	-1.65(-2.54%)
Jan 19, 2022	65.74	65.94	64.73	64.89	1,129,424	-0.67(-1.02%)
Jan 18, 2022	66.09	66.18	65.13	65.56	1,212,745	-1.17(-1.76%)
Jan 14, 2022				66.73	0	-0.11(-0.16%)
Jan 13, 2022	66.71	67.20	66.53	66.84	1,114,017	+0.20(+0.31%)
Jan 12, 2022	67.35	67.62	66.55	66.63	1,508,299	-0.48(-0.72%)
Jan 11, 2022	66.26	67.38	66.26	67.12	1,768,019	+0.76(+1.15%)
Jan 10, 2022	68.00	68.42	65.54	66.35	2,353,775	-1.65(-2.42%)
Jan 07, 2022	65.64	68.42	65.10	68.00	3,125,964	+2.34(+3.57%)
Jan 06, 2022	66.89	69.29	64.88	65.65	5,739,157	+4.55(+7.45%)
Jan 05, 2022	61.35	62.11	60.52	61.10	1,793,523	-0.17(-0.28%)
Jan 04, 2022	61.88	62.21	61.14	61.28	2,343,924	-0.60(-0.97%)
Jan 03, 2022	61.39	61.91	61.01	61.88	1,744,830	+0.52(+0.85%)
Dec 31, 2021	60.79	61.62	60.79	61.36	738,442	+0.35(+0.57%)
Dec 30, 2021	60.99	61.73	60.84	61.01	956,790	+0.35(+0.57%)
Dec 29, 2021	60.49	60.71	59.90	60.66	713,401	+0.43(+0.71%)
Dec 28, 2021	59.56	60.57	59.56	60.23	771,168	+0.46(+0.76%)
Dec 27, 2021	59.71	59.97	59.12	59.78	1,148,228	+0.00(+0.00%)
Dec 23, 2021	59.20	59.90	59.09	59.78	790,269	+0.77(+1.31%)
Dec 22, 2021	58.82	59.54	58.67	59.00	971,150	-0.22(-0.38%)
Dec 21, 2021	57.68	59.42	57.45	59.23	1,942,310	+2.06(+3.61%)
Dec 20, 2021	55.65	57.36	55.47	57.16	2,139,396	+0.98(+1.74%)
Dec 17, 2021	55.00	56.85	54.57	56.19	2,777,681	+0.79(+1.43%)
Dec 16, 2021	55.65	56.20	55.00	55.39	1,910,186	+0.03(+0.05%)
Dec 15, 2021	55.27	55.66	54.39	55.36	1,615,540	+0.29(+0.53%)
Dec 14, 2021	55.03	55.80	54.87	55.07	1,192,667	+0.12(+0.21%)
Dec 13, 2021	55.08	55.67	54.36	54.96	1,084,952	-0.27(-0.49%)
Dec 10, 2021	55.27	55.55	54.82	55.23	1,258,424	+0.33(+0.60%)
Dec 09, 2021	54.83	55.14	54.44	54.90	1,284,670	-0.33(-0.60%)
Dec 08, 2021	54.63	55.40	54.21	55.23	1,201,786	+0.61(+1.12%)
Dec 07, 2021	53.57	54.63	53.26	54.62	1,792,041	+1.53(+2.88%)
Dec 06, 2021	53.20	54.73	52.62	53.09	2,681,965	+0.83(+1.59%)
Dec 03, 2021	51.52	52.84	51.11	52.26	2,306,538	+0.89(+1.73%)
Dec 02, 2021	49.38	51.77	48.92	51.37	2,525,299	+2.73(+5.61%)
Dec 01, 2021	51.35	52.36	48.62	48.64	1,898,256	-1.63(-3.24%)
Nov 30, 2021	50.94	51.19	49.59	50.26	10,957,054	-1.33(-2.57%)
Nov 29, 2021	51.58	52.30	50.51	51.59	2,620,038	+0.52(+1.02%)
Nov 26, 2021	52.80	52.97	50.35	51.07	2,344,287	-3.12(-5.75%)
Nov 24, 2021	55.01	55.01	53.91	54.18	1,793,246	-1.10(-2.00%)
Nov 23, 2021	55.62	56.74	55.05	55.29	2,368,973	-0.23(-0.42%)
Nov 22, 2021	54.71	56.12	54.06	55.52	2,069,398	+0.95(+1.74%)
Nov 19, 2021	55.10	55.73	54.09	54.57	2,283,607	-0.51(-0.93%)
Nov 18, 2021	56.41	55.14	54.13	55.08	2,404,862	-1.74(-3.07%)
Nov 17, 2021	56.00	57.55	55.58	56.83	1,940,918	+0.95(+1.70%)
Nov 16, 2021	56.21	56.94	55.54	55.88	1,675,346	-0.45(-0.81%)
Nov 15, 2021	55.12	57.15	54.74	56.33	2,561,654	+1.63(+2.97%)
Nov 12, 2021	55.42	55.55	53.35	54.71	3,171,148	-1.28(-2.28%)
Nov 11, 2021	56.34	57.26	55.94	55.98	1,741,227	-0.73(-1.28%)
Nov 10, 2021	57.24			56.71	2,045,342	-0.19(-0.34%)
Nov 09, 2021	56.44	57.05	56.04	56.90	1,483,502	+0.63(+1.12%)
Nov 08, 2021	56.04	56.36	55.08	56.27	2,411,242	+0.45(+0.82%)
Nov 05, 2021	55.10	56.00	54.97	55.82	1,599,221	+1.46(+2.69%)
Nov 04, 2021	55.65	55.94	54.26	54.36	1,852,342	-1.37(-2.46%)
Nov 03, 2021	54.92	56.40	54.63	55.73	1,376,156	+1.04(+1.90%)
Nov 02, 2021	55.64	55.86	53.93	54.69	1,283,048	-0.81(-1.46%)

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.