Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	56.64	59.34		58.81	448,459	+1.60(+2.80%)
Jan 28, 2022	56.17	57.36	54.90	57.20	304,488	+1.22(+2.17%)
Jan 27, 2022	58.68	58.93	55.67	55.99	285,806	-0.24(-0.42%)
Jan 26, 2022	57.71	58.29	55.94	56.23	192,070	-0.62(-1.10%)
Jan 25, 2022	56.66	57.49	54.97	56.85	172,300	-0.35(-0.61%)
Jan 24, 2022	55.78	57.50	55.13	57.19	333,669	+0.44(+0.77%)
Jan 21, 2022	56.40	58.35	56.40	56.76	234,940	-0.52(-0.92%)
Jan 20, 2022	58.83	60.22	57.07	57.28	166,123	-1.69(-2.87%)
Jan 19, 2022	60.87	61.13	58.86	58.97	266,899	-1.56(-2.58%)
Jan 18, 2022	62.27	63.12	60.36	60.54	331,883	-1.79(-2.87%)
Jan 14, 2022				62.33	0	+0.86(+1.40%)
Jan 13, 2022	61.17	62.81	61.17	61.47	139,977	+0.45(+0.73%)
Jan 12, 2022	60.64	61.35	60.07	61.02	150,194	+1.20(+2.00%)
Jan 11, 2022	60.93	60.95	59.04	59.83	279,400	-1.28(-2.09%)
Jan 10, 2022	61.36	61.81	60.43	61.10	225,066	-0.39(-0.63%)
Jan 07, 2022	61.14	62.02	60.92	61.49	254,852	+0.23(+0.37%)
Jan 06, 2022	59.21	61.43	59.03	61.26	210,791	+2.74(+4.68%)
Jan 05, 2022	59.81	60.52	58.47	58.52	163,870	-1.28(-2.13%)
Jan 04, 2022	59.68	61.18	59.66	59.80	213,344	+0.41(+0.68%)
Jan 03, 2022	59.45	60.65	58.85	59.39	184,150	+0.39(+0.65%)
Dec 31, 2021	59.05	59.53	58.79	59.00	168,084	-0.09(-0.15%)
Dec 30, 2021	59.09	60.08	59.00	59.09	165,109	-0.13(-0.22%)
Dec 29, 2021	59.06	59.65	57.94	59.22	145,409	+0.45(+0.76%)
Dec 28, 2021	58.45	59.34	58.29	58.78	126,431	+0.42(+0.71%)
Dec 27, 2021	57.34	58.36	56.85	58.36	223,702	+1.21(+2.11%)
Dec 23, 2021	57.29	57.83	57.01	57.16	110,887	+0.21(+0.36%)
Dec 22, 2021	55.58	57.05	55.52	56.95	181,878	+1.00(+1.79%)
Dec 21, 2021	54.78	56.14	54.78	55.95	261,603	+1.79(+3.31%)
Dec 20, 2021	54.16	55.06	52.92	54.16	296,195	-1.49(-2.68%)
Dec 17, 2021	57.41	57.55	54.67	55.65	1,624,033	-1.85(-3.22%)
Dec 16, 2021	58.23	59.47	57.15	57.50	285,398	+0.13(+0.22%)
Dec 15, 2021	56.27	58.84	56.27	57.37	483,752	+0.71(+1.26%)
Dec 14, 2021	56.35	58.89	55.93	56.66	290,677	+0.56(+1.00%)
Dec 13, 2021	57.12	57.64	55.73	56.10	340,801	-1.00(-1.75%)
Dec 10, 2021	58.36	58.57	56.62	57.10	185,966	-0.81(-1.40%)
Dec 09, 2021	57.93	58.23	57.39	57.91	144,425	-0.72(-1.23%)
Dec 08, 2021	57.99	58.85	57.86	58.63	167,449	+0.78(+1.35%)
Dec 07, 2021	58.61	59.20	57.37	57.85	182,255	-0.04(-0.07%)
Dec 06, 2021	57.20	58.51	56.35	57.89	196,884	+1.30(+2.31%)
Dec 03, 2021	58.66	59.25	55.98	56.58	195,823	-1.59(-2.73%)
Dec 02, 2021	57.50	58.90	56.99	58.17	343,546	+1.32(+2.33%)
Dec 01, 2021	60.59	60.97	56.76	56.85	392,641	-2.21(-3.75%)
Nov 30, 2021	60.19	60.19	58.87	59.06	274,565	-1.83(-3.00%)
Nov 29, 2021	61.67	62.48	60.44	60.89	205,910	-0.14(-0.23%)
Nov 26, 2021	62.03	63.06	59.55	61.03	159,666	-3.33(-5.17%)
Nov 24, 2021	63.73	64.72	63.62	64.36	112,030	+0.15(+0.23%)
Nov 23, 2021	63.27	64.47	63.20	64.21	183,943	+1.41(+2.25%)
Nov 22, 2021	62.76	64.12	62.07	62.80	167,362	+0.70(+1.13%)
Nov 19, 2021	61.84	62.56	61.31	62.10	240,350	-0.21(-0.33%)
Nov 18, 2021	62.71	62.57	62.21	62.30	201,132	-0.43(-0.69%)
Nov 17, 2021	63.66	63.92	62.34	62.74	188,880	-1.26(-1.98%)
Nov 16, 2021	64.46	64.83	63.88	64.00	156,686	-0.70(-1.08%)
Nov 15, 2021	63.45	65.11	63.30	64.71	236,304	+1.40(+2.22%)
Nov 12, 2021	62.82	63.64	62.18	63.30	255,282	+0.50(+0.80%)
Nov 11, 2021	64.06	65.17	62.75	62.80	195,290	-1.18(-1.84%)
Nov 10, 2021	64.55			63.97	254,252	+0.75(+1.19%)
Nov 09, 2021	62.75	64.23	62.37	63.22	283,302	+0.48(+0.77%)
Nov 08, 2021	61.43	62.94	61.41	62.74	329,146	+1.42(+2.32%)
Nov 05, 2021	59.11	61.41	57.21	61.32	311,131	+1.94(+3.26%)
Nov 04, 2021	59.29	59.79	58.41	59.38	309,091	+0.07(+0.12%)
Nov 03, 2021	56.97	59.95	56.97	59.31	297,306	+2.22(+3.89%)
Nov 02, 2021	56.85	58.19	56.72	57.09	349,013	+0.12(+0.21%)

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.